Mirae Asset Tiger Us Dividend +3% Premium ETF (KRX:458750)
South Korea · Delayed Price · Currency is KRW 12,485
-35 (-0.28%)
At close: Sep 23, 2026
KRX:458750 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,465.00 | 12,485.00 | 12,390.00 | 12,485.00 | - | -0.28% | 14,210 |
| Sep 22, 2026 | 12,610.00 | 12,675.00 | 12,465.00 | 12,520.00 | 12,520.00 | -1.92% | 53,431 |
| Sep 21, 2026 | 12,750.00 | 12,820.00 | 12,745.00 | 12,765.00 | 12,765.00 | -0.51% | 25,903 |
| Sep 18, 2026 | 12,800.00 | 12,870.00 | 12,760.00 | 12,830.00 | 12,830.00 | 0.16% | 39,427 |
| Sep 17, 2026 | 12,795.00 | 12,825.00 | 12,690.00 | 12,810.00 | 12,810.00 | -0.12% | 35,545 |
| Sep 16, 2026 | 12,785.00 | 12,875.00 | 12,785.00 | 12,825.00 | 12,825.00 | 1.10% | 21,663 |
| Sep 15, 2026 | 12,690.00 | 12,700.00 | 12,595.00 | 12,685.00 | 12,685.00 | 1.00% | 71,255 |
| Sep 14, 2026 | 12,525.00 | 12,575.00 | 12,500.00 | 12,560.00 | 12,560.00 | 0.28% | 21,919 |
| Sep 11, 2026 | 12,610.00 | 12,620.00 | 12,550.00 | 12,590.00 | 12,525.00 | 0.40% | 10,789 |
| Sep 10, 2026 | 12,530.00 | 12,585.00 | 12,515.00 | 12,540.00 | 12,475.26 | -0.40% | 6,277 |
| Sep 9, 2026 | 12,680.00 | 12,680.00 | 12,575.00 | 12,590.00 | 12,525.00 | -0.94% | 20,573 |
| Sep 8, 2026 | 12,760.00 | 12,760.00 | 12,665.00 | 12,710.00 | 12,644.38 | -0.24% | 30,071 |
| Sep 7, 2026 | 12,890.00 | 12,890.00 | 12,705.00 | 12,740.00 | 12,674.23 | -1.70% | 31,562 |
| Sep 4, 2026 | 12,990.00 | 13,085.00 | 12,960.00 | 12,960.00 | 12,893.09 | -0.65% | 19,843 |
| Sep 3, 2026 | 13,075.00 | 13,135.00 | 13,030.00 | 13,045.00 | 12,977.65 | -0.19% | 16,921 |
| Sep 2, 2026 | 13,095.00 | 13,115.00 | 13,070.00 | 13,070.00 | 13,002.52 | -0.34% | 16,321 |
| Sep 1, 2026 | 13,095.00 | 13,175.00 | 13,095.00 | 13,115.00 | 13,047.29 | 0.11% | 23,453 |
| Aug 31, 2026 | 13,155.00 | 13,220.00 | 13,100.00 | 13,100.00 | 13,032.37 | -0.42% | 26,981 |
| Aug 28, 2026 | 13,260.00 | 13,260.00 | 13,150.00 | 13,155.00 | 13,087.08 | -0.94% | 29,382 |
| Aug 27, 2026 | 13,335.00 | 13,340.00 | 13,245.00 | 13,280.00 | 13,211.44 | -0.41% | 22,557 |
| Aug 26, 2026 | 13,365.00 | 13,380.00 | 13,325.00 | 13,335.00 | 13,266.15 | -0.30% | 31,762 |
| Aug 25, 2026 | 13,295.00 | 13,380.00 | 13,295.00 | 13,375.00 | 13,305.95 | 0.60% | 24,814 |
| Aug 24, 2026 | 13,285.00 | 13,370.00 | 13,275.00 | 13,295.00 | 13,226.36 | 0.26% | 63,671 |
| Aug 21, 2026 | 13,270.00 | 13,390.00 | 13,235.00 | 13,260.00 | 13,191.54 | -0.97% | 105,744 |
| Aug 20, 2026 | 13,380.00 | 13,420.00 | 13,310.00 | 13,390.00 | 13,320.87 | 0.90% | 25,617 |
| Aug 19, 2026 | 13,330.00 | 13,390.00 | 13,235.00 | 13,270.00 | 13,201.49 | -0.30% | 28,439 |
| Aug 18, 2026 | 13,355.00 | 13,355.00 | 13,280.00 | 13,310.00 | 13,241.28 | -0.52% | 28,408 |
| Aug 14, 2026 | 13,405.00 | 13,405.00 | 13,345.00 | 13,380.00 | 13,310.92 | 0.53% | 14,108 |
| Aug 13, 2026 | 13,370.00 | 13,370.00 | 13,260.00 | 13,310.00 | 13,241.28 | -0.08% | 28,324 |
| Aug 12, 2026 | 13,305.00 | 13,380.00 | 13,305.00 | 13,380.00 | 13,251.23 | 0.56% | 17,736 |
| Aug 11, 2026 | 13,295.00 | 13,360.00 | 13,280.00 | 13,305.00 | 13,176.95 | 0.57% | 16,517 |
| Aug 10, 2026 | 13,185.00 | 13,265.00 | 13,165.00 | 13,230.00 | 13,102.67 | 0.34% | 25,162 |
| Aug 7, 2026 | 13,280.00 | 13,280.00 | 13,170.00 | 13,185.00 | 13,058.11 | -0.57% | 19,888 |
| Aug 6, 2026 | 13,270.00 | 13,270.00 | 13,175.00 | 13,260.00 | 13,132.39 | -0.75% | 27,863 |
| Aug 5, 2026 | 13,345.00 | 13,425.00 | 13,340.00 | 13,360.00 | 13,231.42 | 0.19% | 37,061 |
| Aug 4, 2026 | 13,265.00 | 13,360.00 | 13,250.00 | 13,335.00 | 13,206.66 | 0.53% | 29,903 |
| Aug 3, 2026 | 13,370.00 | 13,380.00 | 13,220.00 | 13,265.00 | 13,137.34 | 0.11% | 35,301 |
| Jul 31, 2026 | 13,275.00 | 13,390.00 | 13,135.00 | 13,250.00 | 13,122.48 | -1.63% | 32,836 |
| Jul 30, 2026 | 13,480.00 | 13,565.00 | 13,440.00 | 13,470.00 | 13,340.36 | -1.03% | 70,041 |
| Jul 29, 2026 | 13,590.00 | 13,710.00 | 13,555.00 | 13,610.00 | 13,479.02 | 0.44% | 124,122 |
| Jul 28, 2026 | 13,510.00 | 13,615.00 | 13,510.00 | 13,550.00 | 13,419.60 | -0.18% | 56,599 |
| Jul 27, 2026 | 13,450.00 | 13,585.00 | 13,450.00 | 13,575.00 | 13,444.35 | 1.76% | 31,752 |
| Jul 24, 2026 | 13,350.00 | 13,450.00 | 13,305.00 | 13,340.00 | 13,211.62 | -0.07% | 16,084 |
| Jul 23, 2026 | 13,395.00 | 13,450.00 | 13,325.00 | 13,350.00 | 13,221.52 | -0.74% | 14,713 |
| Jul 22, 2026 | 13,400.00 | 13,480.00 | 13,375.00 | 13,450.00 | 13,320.56 | 0.71% | 19,936 |
| Jul 21, 2026 | 13,440.00 | 13,450.00 | 13,355.00 | 13,355.00 | 13,226.47 | -1.00% | 16,725 |
| Jul 20, 2026 | 13,465.00 | 13,570.00 | 13,440.00 | 13,490.00 | 13,360.17 | 1.85% | 32,731 |
| Jul 16, 2026 | 13,210.00 | 13,310.00 | 13,210.00 | 13,245.00 | 13,117.53 | 0.04% | 16,254 |
| Jul 15, 2026 | 13,330.00 | 13,330.00 | 13,240.00 | 13,240.00 | 13,112.58 | -1.60% | 33,095 |
| Jul 14, 2026 | 13,540.00 | 13,540.00 | 13,385.00 | 13,455.00 | 13,325.51 | -0.16% | 21,530 |