Mirae Asset Tiger Bank High Dividend Plus Top 10 Fn ETF (KRX:466940)
South Korea · Delayed Price · Currency is KRW 26,880
-255 (-0.94%)
At close: Sep 23, 2026
KRX:466940 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27,330.00 | 27,435.00 | 27,015.00 | 27,135.00 | 27,135.00 | -0.71% | 818,483 |
| Sep 21, 2026 | 27,075.00 | 27,395.00 | 26,950.00 | 27,330.00 | 27,330.00 | 0.94% | 427,114 |
| Sep 18, 2026 | 27,755.00 | 27,760.00 | 26,980.00 | 27,075.00 | 27,075.00 | -1.29% | 773,893 |
| Sep 17, 2026 | 27,460.00 | 27,900.00 | 27,250.00 | 27,430.00 | 27,430.00 | 0.11% | 730,114 |
| Sep 16, 2026 | 27,365.00 | 27,535.00 | 27,230.00 | 27,400.00 | 27,400.00 | -0.54% | 388,090 |
| Sep 15, 2026 | 27,590.00 | 27,850.00 | 27,405.00 | 27,550.00 | 27,550.00 | -1.25% | 661,057 |
| Sep 14, 2026 | 27,135.00 | 28,110.00 | 27,120.00 | 27,900.00 | 27,900.00 | 1.86% | 648,752 |
| Sep 11, 2026 | 26,650.00 | 27,585.00 | 26,600.00 | 27,390.00 | 27,390.00 | 1.97% | 544,621 |
| Sep 10, 2026 | 26,760.00 | 27,030.00 | 26,570.00 | 26,860.00 | 26,860.00 | -0.09% | 440,778 |
| Sep 9, 2026 | 27,150.00 | 27,150.00 | 26,655.00 | 26,885.00 | 26,885.00 | -1.09% | 563,379 |
| Sep 8, 2026 | 27,590.00 | 27,860.00 | 27,060.00 | 27,180.00 | 27,180.00 | -0.69% | 683,239 |
| Sep 7, 2026 | 27,045.00 | 27,380.00 | 26,895.00 | 27,370.00 | 27,370.00 | 1.86% | 609,048 |
| Sep 4, 2026 | 27,600.00 | 27,640.00 | 26,650.00 | 26,870.00 | 26,870.00 | -2.75% | 1,398,896 |
| Sep 3, 2026 | 26,965.00 | 27,920.00 | 26,730.00 | 27,630.00 | 27,630.00 | 3.48% | 1,038,629 |
| Sep 2, 2026 | 26,720.00 | 27,400.00 | 26,700.00 | 26,700.00 | 26,700.00 | -0.89% | 848,871 |
| Sep 1, 2026 | 26,480.00 | 27,110.00 | 26,440.00 | 26,940.00 | 26,940.00 | 0.94% | 606,075 |
| Aug 31, 2026 | 26,750.00 | 26,905.00 | 26,300.00 | 26,690.00 | 26,690.00 | 0.09% | 718,353 |
| Aug 28, 2026 | 26,195.00 | 26,730.00 | 25,960.00 | 26,665.00 | 26,665.00 | 1.27% | 551,202 |
| Aug 27, 2026 | 26,700.00 | 26,800.00 | 26,165.00 | 26,430.00 | 26,330.00 | 0.78% | 641,442 |
| Aug 26, 2026 | 25,950.00 | 26,345.00 | 25,900.00 | 26,225.00 | 26,125.78 | 1.39% | 438,230 |
| Aug 25, 2026 | 25,365.00 | 26,140.00 | 25,345.00 | 25,865.00 | 25,767.14 | 1.93% | 391,129 |
| Aug 24, 2026 | 25,465.00 | 25,530.00 | 25,150.00 | 25,375.00 | 25,278.99 | -0.67% | 301,585 |
| Aug 21, 2026 | 25,080.00 | 25,580.00 | 24,900.00 | 25,545.00 | 25,448.35 | 1.59% | 672,160 |
| Aug 20, 2026 | 25,590.00 | 25,795.00 | 25,065.00 | 25,145.00 | 25,049.86 | -2.01% | 543,870 |
| Aug 19, 2026 | 25,855.00 | 25,915.00 | 25,090.00 | 25,660.00 | 25,562.91 | -1.74% | 594,116 |
| Aug 18, 2026 | 26,320.00 | 26,320.00 | 25,960.00 | 26,115.00 | 26,016.19 | -0.95% | 544,440 |
| Aug 14, 2026 | 26,040.00 | 26,440.00 | 26,022.00 | 26,365.00 | 26,265.25 | 0.67% | 323,061 |
| Aug 13, 2026 | 26,105.00 | 26,590.00 | 25,805.00 | 26,190.00 | 26,090.91 | 1.12% | 574,400 |
| Aug 12, 2026 | 26,120.00 | 26,560.00 | 25,795.00 | 25,900.00 | 25,802.01 | -0.88% | 524,271 |
| Aug 11, 2026 | 26,170.00 | 26,540.00 | 26,000.00 | 26,130.00 | 26,031.14 | -0.93% | 357,464 |
| Aug 10, 2026 | 26,660.00 | 26,730.00 | 26,005.00 | 26,375.00 | 26,275.21 | -1.93% | 442,409 |
| Aug 7, 2026 | 26,270.00 | 26,920.00 | 26,205.00 | 26,895.00 | 26,793.24 | 2.03% | 316,040 |
| Aug 6, 2026 | 26,210.00 | 26,545.00 | 26,075.00 | 26,360.00 | 26,260.26 | 0.94% | 299,223 |
| Aug 5, 2026 | 25,825.00 | 26,605.00 | 25,825.00 | 26,115.00 | 26,016.19 | 1.73% | 314,573 |
| Aug 4, 2026 | 25,440.00 | 25,875.00 | 25,400.00 | 25,670.00 | 25,572.88 | -0.10% | 254,078 |
| Aug 3, 2026 | 25,535.00 | 25,920.00 | 25,125.00 | 25,695.00 | 25,597.78 | -0.33% | 469,237 |
| Jul 31, 2026 | 25,685.00 | 26,000.00 | 24,955.00 | 25,780.00 | 25,682.46 | 1.26% | 834,077 |
| Jul 30, 2026 | 24,735.00 | 26,265.00 | 24,710.00 | 25,460.00 | 25,363.67 | 2.83% | 1,270,837 |
| Jul 29, 2026 | 25,580.00 | 26,145.00 | 24,160.00 | 24,860.00 | 24,666.32 | -2.24% | 1,648,842 |
| Jul 28, 2026 | 26,370.00 | 26,605.00 | 25,265.00 | 25,430.00 | 25,231.88 | -4.97% | 778,949 |
| Jul 27, 2026 | 26,420.00 | 26,980.00 | 26,265.00 | 26,760.00 | 26,551.52 | 1.71% | 756,938 |
| Jul 24, 2026 | 26,015.00 | 26,600.00 | 25,785.00 | 26,310.00 | 26,105.02 | 0.04% | 493,727 |
| Jul 23, 2026 | 26,200.00 | 26,530.00 | 26,120.00 | 26,300.00 | 26,095.10 | -0.25% | 427,983 |
| Jul 22, 2026 | 26,535.00 | 26,855.00 | 26,150.00 | 26,365.00 | 26,159.59 | 0.25% | 371,367 |
| Jul 21, 2026 | 25,550.00 | 26,410.00 | 25,345.00 | 26,300.00 | 26,095.10 | 0.65% | 511,961 |
| Jul 20, 2026 | 27,195.00 | 27,210.00 | 25,685.00 | 26,130.00 | 25,926.42 | -3.93% | 1,080,740 |
| Jul 16, 2026 | 27,410.00 | 28,070.00 | 26,595.00 | 27,200.00 | 26,988.09 | 0.48% | 1,421,336 |
| Jul 15, 2026 | 26,975.00 | 27,555.00 | 26,885.00 | 27,070.00 | 26,859.10 | 0.95% | 897,595 |
| Jul 14, 2026 | 27,390.00 | 27,600.00 | 26,525.00 | 26,815.00 | 26,606.09 | -0.70% | 1,824,963 |
| Jul 13, 2026 | 27,210.00 | 28,135.00 | 26,895.00 | 27,005.00 | 26,794.61 | 0.92% | 1,988,269 |