Mirae Asset Tiger Dividend Premium Active ETF (KRX:472150)
South Korea · Delayed Price · Currency is KRW 21,290
+285 (1.36%)
At close: Sep 23, 2026
KRX:472150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21,365.00 | 21,420.00 | 21,045.00 | 21,200.00 | - | 0.93% | 3,794,324 |
| Sep 22, 2026 | 21,420.00 | 21,485.00 | 20,880.00 | 21,005.00 | 21,005.00 | 0.19% | 5,341,805 |
| Sep 21, 2026 | 20,685.00 | 21,020.00 | 20,680.00 | 20,965.00 | 20,965.00 | 2.09% | 4,099,946 |
| Sep 18, 2026 | 20,465.00 | 20,595.00 | 20,342.00 | 20,535.00 | 20,535.00 | 2.75% | 3,103,371 |
| Sep 17, 2026 | 20,150.00 | 20,275.00 | 19,925.00 | 19,985.00 | 19,985.00 | -0.03% | 3,848,547 |
| Sep 16, 2026 | 19,610.00 | 19,990.00 | 19,555.00 | 19,990.00 | 19,990.00 | 1.81% | 2,508,065 |
| Sep 15, 2026 | 19,685.00 | 19,910.00 | 19,490.00 | 19,635.00 | 19,635.00 | -0.71% | 4,485,465 |
| Sep 14, 2026 | 19,880.00 | 20,070.00 | 19,700.00 | 19,775.00 | 19,775.00 | -3.84% | 5,874,235 |
| Sep 11, 2026 | 20,180.00 | 20,635.00 | 20,165.00 | 20,565.00 | 20,565.00 | -1.81% | 2,791,527 |
| Sep 10, 2026 | 20,930.00 | 21,000.00 | 20,505.00 | 20,945.00 | 20,945.00 | 0.07% | 2,582,393 |
| Sep 9, 2026 | 20,655.00 | 21,110.00 | 20,655.00 | 20,930.00 | 20,930.00 | 1.28% | 2,585,675 |
| Sep 8, 2026 | 20,820.00 | 21,245.00 | 20,645.00 | 20,665.00 | 20,665.00 | -0.05% | 5,566,251 |
| Sep 7, 2026 | 20,355.00 | 20,700.00 | 20,315.00 | 20,675.00 | 20,675.00 | 4.55% | 5,070,153 |
| Sep 4, 2026 | 19,610.00 | 19,950.00 | 19,580.00 | 19,775.00 | 19,775.00 | 1.67% | 2,326,911 |
| Sep 3, 2026 | 19,670.00 | 19,730.00 | 18,975.00 | 19,450.00 | 19,450.00 | 0.15% | 2,669,492 |
| Sep 2, 2026 | 19,655.00 | 19,820.00 | 19,400.00 | 19,420.00 | 19,420.00 | -3.79% | 3,496,113 |
| Sep 1, 2026 | 20,010.00 | 20,260.00 | 19,825.00 | 20,185.00 | 20,185.00 | 0.60% | 2,331,475 |
| Aug 31, 2026 | 19,550.00 | 20,080.00 | 19,290.00 | 20,065.00 | 20,065.00 | -0.07% | 3,186,737 |
| Aug 28, 2026 | 20,220.00 | 20,450.00 | 20,040.00 | 20,080.00 | 20,080.00 | -2.18% | 2,738,968 |
| Aug 27, 2026 | 21,250.00 | 21,250.00 | 20,680.00 | 20,940.00 | 20,527.00 | 1.45% | 6,188,298 |
| Aug 26, 2026 | 20,445.00 | 20,855.00 | 20,280.00 | 20,640.00 | 20,232.92 | 0.93% | 4,635,850 |
| Aug 25, 2026 | 19,805.00 | 20,450.00 | 19,415.00 | 20,450.00 | 20,046.66 | 0.79% | 4,868,396 |
| Aug 24, 2026 | 20,990.00 | 21,000.00 | 20,140.00 | 20,290.00 | 19,889.82 | -3.93% | 5,946,851 |
| Aug 21, 2026 | 20,360.00 | 21,190.00 | 20,360.00 | 21,120.00 | 20,703.45 | 1.88% | 4,039,226 |
| Aug 20, 2026 | 20,075.00 | 20,855.00 | 19,765.00 | 20,730.00 | 20,321.14 | 6.69% | 3,973,529 |
| Aug 19, 2026 | 19,685.00 | 19,870.00 | 19,210.00 | 19,430.00 | 19,046.78 | -6.11% | 5,494,754 |
| Aug 18, 2026 | 21,440.00 | 21,810.00 | 20,470.00 | 20,695.00 | 20,286.83 | -1.33% | 5,530,321 |
| Aug 14, 2026 | 20,975.00 | 21,080.00 | 20,605.00 | 20,975.00 | 20,561.31 | 2.74% | 3,514,101 |
| Aug 13, 2026 | 20,360.00 | 20,650.00 | 20,245.00 | 20,415.00 | 20,012.35 | 3.71% | 3,121,695 |
| Aug 12, 2026 | 19,170.00 | 19,970.00 | 19,105.00 | 19,685.00 | 19,296.75 | 3.82% | 3,428,459 |
| Aug 11, 2026 | 18,625.00 | 19,125.00 | 18,435.00 | 18,960.00 | 18,586.05 | 1.07% | 2,753,849 |
| Aug 10, 2026 | 18,820.00 | 19,120.00 | 18,545.00 | 18,760.00 | 18,390.00 | 0.19% | 2,649,799 |
| Aug 7, 2026 | 19,055.00 | 19,260.00 | 18,415.00 | 18,725.00 | 18,355.69 | -0.35% | 2,920,956 |
| Aug 6, 2026 | 19,590.00 | 19,775.00 | 18,745.00 | 18,790.00 | 18,419.40 | -6.03% | 4,304,727 |
| Aug 5, 2026 | 20,060.00 | 20,170.00 | 19,735.00 | 19,995.00 | 19,600.64 | 4.25% | 4,096,312 |
| Aug 4, 2026 | 19,250.00 | 19,355.00 | 18,285.00 | 19,180.00 | 18,801.71 | 1.32% | 3,380,948 |
| Aug 3, 2026 | 19,500.00 | 19,500.00 | 18,840.00 | 18,930.00 | 18,556.64 | -6.24% | 3,854,768 |
| Jul 31, 2026 | 18,820.00 | 20,235.00 | 18,050.00 | 20,190.00 | 19,791.79 | 21.26% | 7,697,178 |
| Jul 30, 2026 | 16,900.00 | 17,960.00 | 16,435.00 | 16,650.00 | 16,321.61 | -2.43% | 5,943,288 |
| Jul 29, 2026 | 18,830.00 | 19,260.00 | 15,900.00 | 17,440.00 | 16,728.43 | -6.21% | 11,887,017 |
| Jul 28, 2026 | 19,825.00 | 19,875.00 | 18,435.00 | 18,595.00 | 17,836.30 | -11.62% | 8,319,071 |
| Jul 27, 2026 | 21,210.00 | 21,285.00 | 20,275.00 | 21,040.00 | 20,181.54 | 1.08% | 4,908,503 |
| Jul 24, 2026 | 21,845.00 | 21,845.00 | 20,630.00 | 20,815.00 | 19,965.72 | -6.03% | 6,352,103 |
| Jul 23, 2026 | 21,720.00 | 22,150.00 | 21,505.00 | 22,150.00 | 21,246.25 | 4.21% | 3,609,377 |
| Jul 22, 2026 | 22,035.00 | 22,355.00 | 21,180.00 | 21,255.00 | 20,387.77 | 0.78% | 4,719,457 |
| Jul 21, 2026 | 20,260.00 | 21,290.00 | 19,930.00 | 21,090.00 | 20,229.50 | 3.94% | 4,352,010 |
| Jul 20, 2026 | 20,150.00 | 21,165.00 | 20,060.00 | 20,290.00 | 19,462.14 | -4.07% | 5,469,911 |
| Jul 16, 2026 | 21,500.00 | 21,695.00 | 20,825.00 | 21,150.00 | 20,287.05 | -7.01% | 5,462,848 |
| Jul 15, 2026 | 22,600.00 | 23,095.00 | 22,380.00 | 22,745.00 | 21,816.98 | 6.73% | 4,625,071 |
| Jul 14, 2026 | 20,820.00 | 21,660.00 | 19,810.00 | 21,310.00 | 20,440.53 | 1.55% | 8,483,227 |