Mirae Asset Tiger US S&P 500 + 10% Premium Daily Option ETF (KRX:482730)
South Korea · Delayed Price · Currency is KRW 11,615
+10 (0.09%)
At close: Sep 23, 2026
KRX:482730 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11,750.00 | 11,775.00 | 11,555.00 | 11,605.00 | 11,605.00 | -0.85% | 555,638 |
| Sep 21, 2026 | 11,705.00 | 11,735.00 | 11,690.00 | 11,705.00 | 11,705.00 | 0.26% | 505,341 |
| Sep 18, 2026 | 11,610.00 | 11,690.00 | 11,595.00 | 11,675.00 | 11,675.00 | 0.91% | 435,356 |
| Sep 17, 2026 | 11,500.00 | 11,585.00 | 11,480.00 | 11,570.00 | 11,570.00 | 1.09% | 337,781 |
| Sep 16, 2026 | 11,410.00 | 11,480.00 | 11,400.00 | 11,445.00 | 11,445.00 | 0.62% | 260,710 |
| Sep 15, 2026 | 11,300.00 | 11,380.00 | 11,282.00 | 11,375.00 | 11,375.00 | 0.84% | 261,482 |
| Sep 14, 2026 | 11,250.00 | 11,300.00 | 11,230.00 | 11,280.00 | 11,280.00 | -0.19% | 229,214 |
| Sep 11, 2026 | 11,400.00 | 11,420.00 | 11,355.00 | 11,415.00 | 11,301.00 | 0.13% | 306,333 |
| Sep 10, 2026 | 11,405.00 | 11,420.00 | 11,350.00 | 11,400.00 | 11,286.15 | -0.13% | 266,257 |
| Sep 9, 2026 | 11,420.00 | 11,460.00 | 11,400.00 | 11,415.00 | 11,301.00 | -0.70% | 373,363 |
| Sep 8, 2026 | 11,495.00 | 11,535.00 | 11,457.00 | 11,495.00 | 11,380.20 | -0.04% | 412,735 |
| Sep 7, 2026 | 11,575.00 | 11,590.00 | 11,440.00 | 11,500.00 | 11,385.15 | -1.29% | 542,149 |
| Sep 4, 2026 | 11,670.00 | 11,715.00 | 11,640.00 | 11,650.00 | 11,533.65 | 0.52% | 445,910 |
| Sep 3, 2026 | 11,600.00 | 11,630.00 | 11,560.00 | 11,590.00 | 11,474.25 | -0.09% | 321,132 |
| Sep 2, 2026 | 11,665.00 | 11,670.00 | 11,575.00 | 11,600.00 | 11,484.15 | -0.90% | 341,986 |
| Sep 1, 2026 | 11,710.00 | 11,735.00 | 11,670.00 | 11,705.00 | 11,588.10 | -0.04% | 241,344 |
| Aug 31, 2026 | 11,785.00 | 11,790.00 | 11,710.00 | 11,710.00 | 11,593.05 | -0.64% | 309,400 |
| Aug 28, 2026 | 11,855.00 | 11,860.00 | 11,775.00 | 11,785.00 | 11,667.30 | -0.34% | 234,167 |
| Aug 27, 2026 | 12,000.00 | 12,000.00 | 11,890.00 | 11,925.00 | 11,706.91 | 0.13% | 363,069 |
| Aug 26, 2026 | 11,895.00 | 11,940.00 | 11,860.00 | 11,910.00 | 11,692.18 | -0.13% | 292,762 |
| Aug 25, 2026 | 11,850.00 | 11,925.00 | 11,820.00 | 11,925.00 | 11,706.91 | 0.55% | 341,203 |
| Aug 24, 2026 | 11,920.00 | 11,930.00 | 11,830.00 | 11,860.00 | 11,643.09 | -0.25% | 493,288 |
| Aug 21, 2026 | 11,925.00 | 11,935.00 | 11,825.00 | 11,890.00 | 11,672.55 | -1.49% | 581,690 |
| Aug 20, 2026 | 12,025.00 | 12,110.00 | 11,980.00 | 12,070.00 | 11,849.25 | 0.21% | 328,965 |
| Aug 19, 2026 | 12,170.00 | 12,185.00 | 12,015.00 | 12,045.00 | 11,824.71 | -1.43% | 384,617 |
| Aug 18, 2026 | 12,275.00 | 12,280.00 | 12,190.00 | 12,220.00 | 11,996.51 | -1.33% | 450,335 |
| Aug 14, 2026 | 12,350.00 | 12,410.00 | 12,340.00 | 12,385.00 | 12,158.49 | 0.45% | 329,515 |
| Aug 13, 2026 | 12,265.00 | 12,330.00 | 12,245.00 | 12,330.00 | 12,104.50 | 0.53% | 288,364 |
| Aug 12, 2026 | 12,230.00 | 12,305.00 | 12,215.00 | 12,265.00 | 12,040.69 | -0.24% | 298,026 |
| Aug 11, 2026 | 12,310.00 | 12,310.00 | 12,265.00 | 12,295.00 | 12,070.14 | -0.24% | 297,378 |
| Aug 10, 2026 | 12,230.00 | 12,325.00 | 12,205.00 | 12,325.00 | 12,099.59 | 0.53% | 251,704 |
| Aug 7, 2026 | 12,300.00 | 12,315.00 | 12,240.00 | 12,260.00 | 12,035.78 | -0.45% | 266,729 |
| Aug 6, 2026 | 12,300.00 | 12,320.00 | 12,225.00 | 12,315.00 | 12,089.77 | -0.57% | 344,175 |
| Aug 5, 2026 | 12,430.00 | 12,430.00 | 12,340.00 | 12,385.00 | 12,158.49 | 1.18% | 395,566 |
| Aug 4, 2026 | 12,225.00 | 12,245.00 | 12,120.00 | 12,240.00 | 12,016.14 | 1.37% | 405,452 |
| Aug 3, 2026 | 12,090.00 | 12,105.00 | 12,050.00 | 12,075.00 | 11,854.16 | 0.79% | 370,513 |
| Jul 31, 2026 | 11,920.00 | 12,080.00 | 11,910.00 | 11,980.00 | 11,760.90 | 1.31% | 569,915 |
| Jul 30, 2026 | 11,915.00 | 11,945.00 | 11,805.00 | 11,825.00 | 11,608.73 | -1.85% | 368,680 |
| Jul 29, 2026 | 12,250.00 | 12,300.00 | 12,060.00 | 12,150.00 | 11,827.66 | -0.53% | 480,728 |
| Jul 28, 2026 | 12,305.00 | 12,335.00 | 12,200.00 | 12,215.00 | 11,890.93 | -1.49% | 414,262 |
| Jul 27, 2026 | 12,325.00 | 12,430.00 | 12,315.00 | 12,400.00 | 12,071.02 | 0.69% | 285,375 |
| Jul 24, 2026 | 12,370.00 | 12,380.00 | 12,255.00 | 12,315.00 | 11,988.28 | -0.89% | 397,317 |
| Jul 23, 2026 | 12,505.00 | 12,515.00 | 12,402.00 | 12,425.00 | 12,095.36 | -0.88% | 376,365 |
| Jul 22, 2026 | 12,560.00 | 12,585.00 | 12,525.00 | 12,535.00 | 12,202.44 | 0.60% | 370,880 |
| Jul 21, 2026 | 12,440.00 | 12,480.00 | 12,395.00 | 12,460.00 | 12,129.43 | -0.08% | 347,694 |
| Jul 20, 2026 | 12,525.00 | 12,575.00 | 12,445.00 | 12,470.00 | 12,139.17 | -1.66% | 503,968 |
| Jul 16, 2026 | 12,730.00 | 12,765.00 | 12,670.00 | 12,680.00 | 12,343.59 | -0.39% | 401,893 |
| Jul 15, 2026 | 12,690.00 | 12,755.00 | 12,690.00 | 12,730.00 | 12,392.27 | 0.28% | 390,744 |
| Jul 14, 2026 | 12,695.00 | 12,700.00 | 12,575.00 | 12,695.00 | 12,358.20 | -0.70% | 449,754 |
| Jul 13, 2026 | 12,770.00 | 12,845.00 | 12,755.00 | 12,785.00 | 12,445.81 | 0.12% | 400,282 |