Mirae Asset Tiger U.S. Dividend Equity ETF (KRX:458730)
South Korea · Delayed Price · Currency is KRW 15,540
+5 (0.03%)
At close: May 29, 2026
KRX:458730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 15,500.00 | 15,550.00 | 15,440.00 | 15,540.00 | 15,540.00 | 0.03% | 2,362,406 |
| May 28, 2026 | 15,560.00 | 15,580.00 | 15,520.00 | 15,535.00 | 15,535.00 | -0.19% | 2,373,310 |
| May 27, 2026 | 15,685.00 | 15,720.00 | 15,600.00 | 15,600.00 | 15,564.00 | -1.11% | 2,943,994 |
| May 26, 2026 | 15,855.00 | 15,880.00 | 15,745.00 | 15,775.00 | 15,738.60 | 1.32% | 3,195,664 |
| May 22, 2026 | 15,370.00 | 15,570.00 | 15,370.00 | 15,570.00 | 15,534.07 | 1.57% | 2,058,178 |
| May 21, 2026 | 15,280.00 | 15,340.00 | 15,240.00 | 15,330.00 | 15,294.62 | -0.36% | 2,737,095 |
| May 20, 2026 | 15,330.00 | 15,400.00 | 15,320.00 | 15,385.00 | 15,349.50 | 0.46% | 2,590,118 |
| May 19, 2026 | 15,130.00 | 15,325.00 | 15,130.00 | 15,315.00 | 15,279.66 | 1.90% | 2,636,326 |
| May 18, 2026 | 15,120.00 | 15,125.00 | 15,000.00 | 15,030.00 | 14,995.32 | -0.63% | 2,505,853 |
| May 15, 2026 | 15,030.00 | 15,185.00 | 15,030.00 | 15,125.00 | 15,090.10 | 0.73% | 2,780,967 |
| May 14, 2026 | 14,990.00 | 15,040.00 | 14,970.00 | 15,015.00 | 14,980.35 | 0.20% | 1,974,473 |
| May 13, 2026 | 14,950.00 | 15,060.00 | 14,950.00 | 14,985.00 | 14,950.42 | 0.54% | 2,392,559 |
| May 12, 2026 | 14,790.00 | 14,925.00 | 14,790.00 | 14,905.00 | 14,870.60 | 1.09% | 3,665,389 |
| May 11, 2026 | 14,695.00 | 14,775.00 | 14,625.00 | 14,745.00 | 14,710.97 | 0.34% | 3,563,322 |
| May 8, 2026 | 14,620.00 | 14,695.00 | 14,590.00 | 14,695.00 | 14,661.09 | 0.51% | 2,746,622 |
| May 7, 2026 | 14,675.00 | 14,680.00 | 14,530.00 | 14,620.00 | 14,586.26 | -0.44% | 3,113,581 |
| May 6, 2026 | 14,845.00 | 14,845.00 | 14,650.00 | 14,685.00 | 14,651.11 | -1.08% | 4,040,184 |
| May 4, 2026 | 14,810.00 | 14,880.00 | 14,810.00 | 14,845.00 | 14,810.74 | 0.44% | 2,776,422 |
| Apr 30, 2026 | 14,835.00 | 14,845.00 | 14,770.00 | 14,780.00 | 14,745.89 | 0.41% | 1,796,637 |
| Apr 29, 2026 | 14,675.00 | 14,725.00 | 14,640.00 | 14,720.00 | 14,686.03 | 0.77% | 1,465,363 |
| Apr 28, 2026 | 14,655.00 | 14,665.00 | 14,615.00 | 14,640.00 | 14,573.29 | -0.10% | 2,204,467 |
| Apr 27, 2026 | 14,720.00 | 14,720.00 | 14,620.00 | 14,655.00 | 14,588.22 | -0.81% | 3,116,351 |
| Apr 24, 2026 | 14,735.00 | 14,780.00 | 14,735.00 | 14,775.00 | 14,707.68 | 0.99% | 1,970,247 |
| Apr 23, 2026 | 14,590.00 | 14,635.00 | 14,555.00 | 14,630.00 | 14,563.34 | 0.21% | 2,257,178 |
| Apr 22, 2026 | 14,595.00 | 14,610.00 | 14,555.00 | 14,600.00 | 14,533.47 | 0.62% | 1,720,230 |
| Apr 21, 2026 | 14,530.00 | 14,545.00 | 14,490.00 | 14,510.00 | 14,443.88 | -0.14% | 2,334,718 |
| Apr 20, 2026 | 14,530.00 | 14,530.00 | 14,465.00 | 14,530.00 | 14,463.79 | 0.03% | 2,293,809 |
| Apr 17, 2026 | 14,475.00 | 14,550.00 | 14,475.00 | 14,525.00 | 14,458.82 | 0.97% | 2,159,459 |
| Apr 16, 2026 | 14,405.00 | 14,410.00 | 14,320.00 | 14,385.00 | 14,319.45 | -0.14% | 3,529,492 |
| Apr 15, 2026 | 14,410.00 | 14,430.00 | 14,375.00 | 14,405.00 | 14,339.36 | -0.62% | 3,647,233 |
| Apr 14, 2026 | 14,500.00 | 14,535.00 | 14,465.00 | 14,495.00 | 14,428.95 | 0.10% | 2,321,546 |
| Apr 13, 2026 | 14,455.00 | 14,495.00 | 14,430.00 | 14,480.00 | 14,414.02 | -0.58% | 2,942,984 |
| Apr 10, 2026 | 14,545.00 | 14,580.00 | 14,505.00 | 14,565.00 | 14,498.63 | 0.14% | 1,532,983 |
| Apr 9, 2026 | 14,510.00 | 14,560.00 | 14,500.00 | 14,545.00 | 14,478.72 | 0.31% | 1,460,638 |
| Apr 8, 2026 | 14,650.00 | 14,700.00 | 14,475.00 | 14,500.00 | 14,433.93 | -0.85% | 4,312,061 |
| Apr 7, 2026 | 14,700.00 | 14,765.00 | 14,615.00 | 14,625.00 | 14,558.36 | -0.10% | 1,895,285 |
| Apr 6, 2026 | 14,665.00 | 14,670.00 | 14,615.00 | 14,640.00 | 14,573.29 | 0.14% | 1,401,566 |
| Apr 3, 2026 | 14,650.00 | 14,695.00 | 14,610.00 | 14,620.00 | 14,553.38 | -0.07% | 1,310,488 |
| Apr 2, 2026 | 14,710.00 | 14,717.00 | 14,630.00 | 14,630.00 | 14,563.34 | -0.71% | 2,385,340 |
| Apr 1, 2026 | 14,820.00 | 14,820.00 | 14,650.00 | 14,735.00 | 14,667.86 | -1.17% | 2,281,110 |
| Mar 31, 2026 | 14,710.00 | 14,980.00 | 14,710.00 | 14,910.00 | 14,842.06 | 1.43% | 1,977,347 |
| Mar 30, 2026 | 14,620.00 | 14,700.00 | 14,545.00 | 14,700.00 | 14,633.02 | -0.30% | 1,755,880 |
| Mar 27, 2026 | 14,720.00 | 14,790.00 | 14,705.00 | 14,780.00 | 14,676.82 | 1.23% | 1,562,943 |
| Mar 26, 2026 | 14,620.00 | 14,675.00 | 14,590.00 | 14,600.00 | 14,498.07 | 0.10% | 1,609,532 |
| Mar 25, 2026 | 14,555.00 | 14,615.00 | 14,515.00 | 14,585.00 | 14,483.18 | 0.59% | 1,728,490 |
| Mar 24, 2026 | 14,460.00 | 14,500.00 | 14,385.00 | 14,500.00 | 14,398.77 | -0.07% | 1,841,192 |
| Mar 23, 2026 | 14,560.00 | 14,575.00 | 14,450.00 | 14,510.00 | 14,408.70 | -0.34% | 2,867,765 |
| Mar 20, 2026 | 14,545.00 | 14,565.00 | 14,460.00 | 14,560.00 | 14,458.35 | 0.10% | 1,511,464 |
| Mar 19, 2026 | 14,590.00 | 14,590.00 | 14,490.00 | 14,545.00 | 14,443.46 | -0.31% | 1,472,208 |
| Mar 18, 2026 | 14,595.00 | 14,640.00 | 14,580.00 | 14,590.00 | 14,488.14 | 0.14% | 1,998,669 |