Mirae Asset Tiger Dividend Premium Active ETF (KRX:472150)
South Korea · Delayed Price · Currency is KRW 24,655
+115 (0.47%)
At close: May 22, 2026
KRX:472150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 24,720.00 | 24,760.00 | 24,350.00 | 24,655.00 | 24,655.00 | 0.47% | 4,194,822 |
| May 21, 2026 | 23,600.00 | 24,540.00 | 23,500.00 | 24,540.00 | 24,540.00 | 8.11% | 3,666,533 |
| May 20, 2026 | 22,880.00 | 22,982.00 | 22,100.00 | 22,700.00 | 22,700.00 | -0.79% | 5,540,584 |
| May 19, 2026 | 23,195.00 | 23,470.00 | 22,365.00 | 22,880.00 | 22,880.00 | -3.07% | 5,434,337 |
| May 18, 2026 | 23,160.00 | 23,910.00 | 22,180.00 | 23,605.00 | 23,605.00 | 0.21% | 6,535,860 |
| May 15, 2026 | 24,900.00 | 25,170.00 | 22,970.00 | 23,555.00 | 23,555.00 | -5.40% | 8,888,747 |
| May 14, 2026 | 24,580.00 | 25,075.00 | 24,580.00 | 24,900.00 | 24,900.00 | 1.30% | 4,765,953 |
| May 13, 2026 | 23,330.00 | 24,590.00 | 23,160.00 | 24,580.00 | 24,580.00 | 2.16% | 3,675,687 |
| May 12, 2026 | 24,855.00 | 25,035.00 | 23,200.00 | 24,060.00 | 24,060.00 | -1.66% | 5,229,719 |
| May 11, 2026 | 24,105.00 | 24,750.00 | 24,095.00 | 24,465.00 | 24,465.00 | 4.84% | 3,468,061 |
| May 8, 2026 | 23,000.00 | 23,360.00 | 22,730.00 | 23,335.00 | 23,335.00 | 0.32% | 3,032,905 |
| May 7, 2026 | 23,155.00 | 23,485.00 | 22,425.00 | 23,260.00 | 23,260.00 | 1.20% | 5,296,630 |
| May 6, 2026 | 22,385.00 | 23,050.00 | 22,200.00 | 22,985.00 | 22,985.00 | 7.83% | 4,982,395 |
| May 4, 2026 | 20,750.00 | 21,325.00 | 20,665.00 | 21,315.00 | 21,315.00 | 4.87% | 6,842,054 |
| Apr 30, 2026 | 20,610.00 | 20,730.00 | 20,280.00 | 20,325.00 | 20,325.00 | -0.73% | 2,819,032 |
| Apr 29, 2026 | 20,230.00 | 20,525.00 | 20,200.00 | 20,475.00 | 20,475.00 | -0.10% | 4,007,655 |
| Apr 28, 2026 | 20,900.00 | 21,045.00 | 20,760.00 | 20,910.00 | 20,495.00 | 0.67% | 8,914,373 |
| Apr 27, 2026 | 20,370.00 | 20,840.00 | 20,360.00 | 20,770.00 | 20,357.78 | 2.77% | 6,488,489 |
| Apr 24, 2026 | 20,220.00 | 20,355.00 | 19,985.00 | 20,210.00 | 19,808.89 | 0.05% | 4,880,930 |
| Apr 23, 2026 | 20,195.00 | 20,475.00 | 19,675.00 | 20,200.00 | 19,799.09 | 1.15% | 7,560,314 |
| Apr 22, 2026 | 19,940.00 | 20,000.00 | 19,685.00 | 19,970.00 | 19,573.66 | 0.15% | 4,518,017 |
| Apr 21, 2026 | 19,600.00 | 19,940.00 | 19,555.00 | 19,940.00 | 19,544.25 | 2.92% | 3,511,620 |
| Apr 20, 2026 | 19,335.00 | 19,530.00 | 19,240.00 | 19,375.00 | 18,990.47 | 0.18% | 3,258,194 |
| Apr 17, 2026 | 19,490.00 | 19,490.00 | 19,215.00 | 19,340.00 | 18,956.16 | -0.33% | 3,953,313 |
| Apr 16, 2026 | 19,200.00 | 19,435.00 | 19,105.00 | 19,405.00 | 19,019.87 | 1.86% | 3,204,214 |
| Apr 15, 2026 | 19,215.00 | 19,330.00 | 18,960.00 | 19,050.00 | 18,671.92 | 2.34% | 3,586,516 |
| Apr 14, 2026 | 18,500.00 | 18,790.00 | 18,485.00 | 18,615.00 | 18,245.55 | 3.24% | 2,609,768 |
| Apr 13, 2026 | 17,745.00 | 18,095.00 | 17,705.00 | 18,030.00 | 17,672.16 | -0.41% | 1,667,656 |
| Apr 10, 2026 | 18,045.00 | 18,305.00 | 18,045.00 | 18,105.00 | 17,745.67 | 1.37% | 2,080,503 |
| Apr 9, 2026 | 18,110.00 | 18,110.00 | 17,825.00 | 17,860.00 | 17,505.53 | -1.73% | 1,796,952 |
| Apr 8, 2026 | 18,000.00 | 18,305.00 | 17,660.00 | 18,175.00 | 17,814.28 | 7.07% | 4,804,942 |
| Apr 7, 2026 | 17,200.00 | 17,250.00 | 16,755.00 | 16,975.00 | 16,638.10 | 1.04% | 2,770,681 |
| Apr 6, 2026 | 16,790.00 | 16,975.00 | 16,650.00 | 16,800.00 | 16,466.57 | 1.54% | 1,935,217 |
| Apr 3, 2026 | 16,480.00 | 16,640.00 | 16,340.00 | 16,545.00 | 16,216.63 | 3.05% | 1,813,414 |
| Apr 2, 2026 | 17,050.00 | 17,117.00 | 15,835.00 | 16,055.00 | 15,736.36 | -4.38% | 4,419,859 |
| Apr 1, 2026 | 16,340.00 | 16,910.00 | 16,145.00 | 16,790.00 | 16,456.77 | 8.92% | 2,667,483 |
| Mar 31, 2026 | 15,725.00 | 15,975.00 | 15,405.00 | 15,415.00 | 15,109.06 | -4.55% | 3,847,567 |
| Mar 30, 2026 | 15,790.00 | 16,305.00 | 15,770.00 | 16,150.00 | 15,829.47 | -3.55% | 2,559,692 |
| Mar 27, 2026 | 16,735.00 | 17,130.00 | 16,350.00 | 17,095.00 | 16,412.66 | -0.20% | 6,405,351 |
| Mar 26, 2026 | 17,575.00 | 17,640.00 | 17,077.00 | 17,130.00 | 16,446.27 | -3.57% | 5,063,528 |
| Mar 25, 2026 | 17,860.00 | 18,080.00 | 17,685.00 | 17,765.00 | 17,055.92 | 1.49% | 2,989,253 |
| Mar 24, 2026 | 17,745.00 | 17,780.00 | 17,000.00 | 17,505.00 | 16,806.30 | 2.70% | 2,833,069 |
| Mar 23, 2026 | 17,625.00 | 17,980.00 | 16,985.00 | 17,045.00 | 16,364.66 | -6.65% | 5,872,185 |
| Mar 20, 2026 | 18,450.00 | 18,450.00 | 18,175.00 | 18,260.00 | 17,531.16 | - | 3,272,266 |
| Mar 19, 2026 | 18,180.00 | 18,620.00 | 18,110.00 | 18,260.00 | 17,531.16 | -2.56% | 5,557,391 |
| Mar 18, 2026 | 17,970.00 | 18,745.00 | 17,960.00 | 18,740.00 | 17,992.00 | 5.58% | 3,093,072 |
| Mar 17, 2026 | 17,955.00 | 18,020.00 | 17,740.00 | 17,750.00 | 17,041.52 | 1.49% | 2,684,150 |
| Mar 16, 2026 | 17,170.00 | 17,490.00 | 17,100.00 | 17,490.00 | 16,791.90 | 1.83% | 2,332,294 |
| Mar 13, 2026 | 16,895.00 | 17,295.00 | 16,780.00 | 17,175.00 | 16,489.47 | -2.11% | 3,003,462 |
| Mar 12, 2026 | 17,495.00 | 17,640.00 | 17,290.00 | 17,545.00 | 16,844.70 | -0.17% | 2,269,450 |