Mirae Asset Tiger Global Multi Asset Tif Active ETF (440340.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 11,495.00 | 11,495.00 | 10,565.00 | 10,595.00 | 10,595.00 | 2,914 |
| May 13, 2024 | 10,915.00 | 10,915.00 | 10,580.00 | 10,600.00 | 10,600.00 | 1,158 |
| May 10, 2024 | 10,525.00 | 10,610.00 | 10,525.00 | 10,600.00 | 10,600.00 | 1,998 |
| May 09, 2024 | 10,515.00 | 10,550.00 | 10,500.00 | 10,520.00 | 10,520.00 | 1,384 |
| May 08, 2024 | 10,410.00 | 10,535.00 | 10,410.00 | 10,510.00 | 10,510.00 | 2,369 |
| May 07, 2024 | 10,395.00 | 10,470.00 | 10,395.00 | 10,465.00 | 10,465.00 | 4,621 |
| May 03, 2024 | 10,500.00 | 10,500.00 | 10,335.00 | 10,395.00 | 10,395.00 | 4,284 |
| May 02, 2024 | 10,550.00 | 10,995.00 | 10,425.00 | 10,455.00 | 10,455.00 | 6,918 |
| Apr 30, 2024 | 10,550.00 | 10,550.00 | 10,500.00 | 10,545.00 | 10,545.00 | 1,765 |
| Apr 29, 2024 | 10,550.00 | 10,550.00 | 10,475.00 | 10,525.00 | 10,525.00 | 1,710 |
| Apr 29, 2024 | 30 Dividend | |||||
| Apr 26, 2024 | 10,500.00 | 10,735.00 | 10,100.00 | 10,535.00 | 10,505.00 | 2,441 |
| Apr 25, 2024 | 10,805.00 | 10,805.00 | 10,450.00 | 10,465.00 | 10,435.20 | 596 |
| Apr 24, 2024 | 10,500.00 | 10,505.00 | 10,465.00 | 10,495.00 | 10,465.11 | 6,975 |
| Apr 23, 2024 | 10,500.00 | 10,825.00 | 10,445.00 | 10,485.00 | 10,455.14 | 1,591 |
| Apr 22, 2024 | 10,415.00 | 10,455.00 | 10,415.00 | 10,455.00 | 10,425.23 | 974 |
| Apr 19, 2024 | 10,450.00 | 10,460.00 | 10,395.00 | 10,415.00 | 10,385.34 | 5,262 |
| Apr 18, 2024 | 10,650.00 | 10,650.00 | 10,410.00 | 10,435.00 | 10,405.28 | 4,149 |
| Apr 17, 2024 | 10,600.00 | 10,600.00 | 10,465.00 | 10,485.00 | 10,455.14 | 7,200 |
| Apr 16, 2024 | 10,600.00 | 10,635.00 | 10,525.00 | 10,585.00 | 10,554.86 | 2,750 |
| Apr 15, 2024 | 10,600.00 | 10,635.00 | 10,555.00 | 10,585.00 | 10,554.86 | 3,099 |
| Apr 12, 2024 | 10,500.00 | 10,595.00 | 10,500.00 | 10,595.00 | 10,564.83 | 5,041 |
| Apr 11, 2024 | 10,315.00 | 10,500.00 | 10,315.00 | 10,495.00 | 10,465.11 | 1,933 |
| Apr 09, 2024 | 10,550.00 | 10,550.00 | 10,510.00 | 10,525.00 | 10,495.03 | 1,657 |
| Apr 08, 2024 | 10,505.00 | 10,540.00 | 10,490.00 | 10,515.00 | 10,485.06 | 1,352 |
| Apr 05, 2024 | 10,550.00 | 10,550.00 | 10,450.00 | 10,505.00 | 10,475.08 | 2,145 |
| Apr 04, 2024 | 10,550.00 | 10,550.00 | 10,460.00 | 10,505.00 | 10,475.08 | 4,215 |
| Apr 03, 2024 | 10,550.00 | 10,550.00 | 10,465.00 | 10,480.00 | 10,450.16 | 4,340 |
| Apr 02, 2024 | 10,590.00 | 10,590.00 | 10,505.00 | 10,540.00 | 10,509.99 | 3,539 |
| Apr 01, 2024 | 10,550.00 | 10,585.00 | 10,530.00 | 10,580.00 | 10,549.87 | 4,055 |
| Mar 29, 2024 | 10,575.00 | 10,580.00 | 10,550.00 | 10,565.00 | 10,534.91 | 5,550 |
| Mar 28, 2024 | 10,555.00 | 10,575.00 | 10,490.00 | 10,525.00 | 10,495.03 | 4,078 |
| Mar 28, 2024 | 30 Dividend | |||||
| Mar 27, 2024 | 10,490.00 | 10,500.00 | 10,455.00 | 10,500.00 | 10,440.18 | 2,962 |
| Mar 26, 2024 | 10,470.00 | 10,470.00 | 10,415.00 | 10,455.00 | 10,395.44 | 3,278 |
| Mar 25, 2024 | 10,565.00 | 10,565.00 | 10,430.00 | 10,440.00 | 10,380.53 | 4,424 |
| Mar 22, 2024 | 10,340.00 | 10,470.00 | 10,340.00 | 10,435.00 | 10,375.55 | 6,333 |
| Mar 21, 2024 | 10,390.00 | 10,390.00 | 10,305.00 | 10,310.00 | 10,251.27 | 3,197 |
| Mar 20, 2024 | 10,390.00 | 10,390.00 | 10,315.00 | 10,355.00 | 10,296.01 | 3,222 |
| Mar 19, 2024 | 10,300.00 | 10,355.00 | 10,280.00 | 10,355.00 | 10,296.01 | 3,614 |
| Mar 18, 2024 | 10,235.00 | 10,275.00 | 10,225.00 | 10,265.00 | 10,206.52 | 5,645 |
| Mar 15, 2024 | 10,240.00 | 10,240.00 | 10,210.00 | 10,225.00 | 10,166.75 | 2,055 |
| Mar 14, 2024 | 10,200.00 | 10,210.00 | 10,100.00 | 10,210.00 | 10,151.84 | 3,130 |
| Mar 13, 2024 | 10,170.00 | 10,170.00 | 10,130.00 | 10,170.00 | 10,112.06 | 592 |
| Mar 12, 2024 | 10,170.00 | 10,170.00 | 10,100.00 | 10,140.00 | 10,082.24 | 4,319 |
| Mar 11, 2024 | 10,195.00 | 10,195.00 | 10,115.00 | 10,140.00 | 10,082.24 | 6,231 |
| Mar 08, 2024 | 10,270.00 | 10,270.00 | 10,195.00 | 10,195.00 | 10,136.92 | 7,489 |
| Mar 07, 2024 | 10,280.00 | 10,280.00 | 10,220.00 | 10,240.00 | 10,181.67 | 3,783 |
| Mar 06, 2024 | 10,270.00 | 10,270.00 | 10,215.00 | 10,240.00 | 10,181.67 | 6,485 |
| Mar 05, 2024 | 10,190.00 | 10,240.00 | 10,190.00 | 10,235.00 | 10,176.70 | 6,242 |
| Mar 04, 2024 | 10,145.00 | 10,200.00 | 10,140.00 | 10,175.00 | 10,117.04 | 10,859 |
| Feb 29, 2024 | 10,170.00 | 10,170.00 | 10,125.00 | 10,140.00 | 10,082.24 | 3,943 |
| Feb 28, 2024 | 10,130.00 | 10,165.00 | 10,100.00 | 10,135.00 | 10,077.26 | 3,648 |
| Feb 28, 2024 | 25 Dividend | |||||
| Feb 27, 2024 | 10,160.00 | 10,160.00 | 10,110.00 | 10,130.00 | 10,047.44 | 2,276 |
| Feb 26, 2024 | 10,100.00 | 10,175.00 | 10,100.00 | 10,160.00 | 10,077.19 | 3,590 |
| Feb 23, 2024 | 10,085.00 | 10,110.00 | 10,080.00 | 10,100.00 | 10,017.68 | 5,469 |
| Feb 22, 2024 | 10,080.00 | 10,115.00 | 10,065.00 | 10,085.00 | 10,002.80 | 2,902 |
| Feb 21, 2024 | 10,070.00 | 10,105.00 | 10,070.00 | 10,080.00 | 9,997.84 | 2,929 |
| Feb 20, 2024 | 10,120.00 | 10,125.00 | 10,070.00 | 10,115.00 | 10,032.56 | 5,107 |
| Feb 19, 2024 | 10,130.00 | 10,130.00 | 10,070.00 | 10,115.00 | 10,032.56 | 3,181 |
| Feb 16, 2024 | 10,110.00 | 10,110.00 | 10,070.00 | 10,105.00 | 10,022.64 | 1,818 |
| Feb 15, 2024 | 10,040.00 | 10,055.00 | 10,040.00 | 10,055.00 | 9,973.05 | 2,548 |
| Feb 14, 2024 | 10,060.00 | 10,065.00 | 10,015.00 | 10,035.00 | 9,953.21 | 3,780 |
| Feb 13, 2024 | 10,020.00 | 10,085.00 | 10,020.00 | 10,060.00 | 9,978.01 | 9,041 |
| Feb 08, 2024 | 10,020.00 | 10,060.00 | 10,010.00 | 10,020.00 | 9,938.33 | 6,111 |
| Feb 07, 2024 | 10,005.00 | 10,030.00 | 10,005.00 | 10,015.00 | 9,933.37 | 4,001 |
| Feb 06, 2024 | 10,050.00 | 10,050.00 | 9,980.00 | 10,005.00 | 9,923.45 | 3,470 |
| Feb 05, 2024 | 10,400.00 | 10,400.00 | 10,045.00 | 10,050.00 | 9,968.09 | 26,165 |
| Feb 02, 2024 | 10,120.00 | 10,120.00 | 10,050.00 | 10,070.00 | 9,987.92 | 9,243 |
| Feb 01, 2024 | 10,100.00 | 10,100.00 | 10,050.00 | 10,075.00 | 9,992.88 | 4,616 |
| Jan 31, 2024 | 10,010.00 | 10,130.00 | 10,010.00 | 10,130.00 | 10,047.44 | 11,866 |
| Jan 30, 2024 | 10,110.00 | 10,110.00 | 10,055.00 | 10,060.00 | 9,978.01 | 4,252 |
| Jan 30, 2024 | 30 Dividend | |||||
| Jan 29, 2024 | 10,380.00 | 10,380.00 | 10,095.00 | 10,110.00 | 9,997.84 | 3,669 |
| Jan 26, 2024 | 9,850.00 | 10,135.00 | 9,850.00 | 10,110.00 | 9,997.84 | 3,460 |
| Jan 25, 2024 | 10,100.00 | 10,100.00 | 10,030.00 | 10,055.00 | 9,943.45 | 8,276 |
| Jan 24, 2024 | 10,060.00 | 10,120.00 | 10,060.00 | 10,105.00 | 9,992.90 | 3,632 |
| Jan 23, 2024 | 10,085.00 | 10,090.00 | 10,055.00 | 10,060.00 | 9,948.40 | 4,913 |
| Jan 22, 2024 | 10,005.00 | 10,080.00 | 10,005.00 | 10,080.00 | 9,968.17 | 8,248 |
| Jan 19, 2024 | 9,675.00 | 10,005.00 | 9,675.00 | 9,995.00 | 9,884.12 | 18,090 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 10,015.00 | 10,105.00 | 10,015.00 | 10,085.00 | 9,973.12 | 4,703 |
| Jan 16, 2024 | 9,930.00 | 10,050.00 | 9,930.00 | 10,015.00 | 9,903.90 | 15,698 |
| Jan 15, 2024 | 9,930.00 | 9,985.00 | 9,925.00 | 9,985.00 | 9,874.23 | 14,645 |
| Jan 12, 2024 | 9,840.00 | 9,925.00 | 9,840.00 | 9,900.00 | 9,790.17 | 6,128 |
| Jan 11, 2024 | 9,920.00 | 9,935.00 | 9,880.00 | 9,890.00 | 9,780.28 | 42,270 |
| Jan 10, 2024 | 9,935.00 | 9,940.00 | 9,895.00 | 9,920.00 | 9,809.95 | 89,955 |
| Jan 09, 2024 | 9,865.00 | 9,900.00 | 9,855.00 | 9,865.00 | 9,755.56 | 48,213 |
| Jan 08, 2024 | 9,850.00 | 9,865.00 | 9,840.00 | 9,865.00 | 9,755.56 | 6,019 |
| Jan 05, 2024 | 9,850.00 | 9,865.00 | 9,835.00 | 9,855.00 | 9,745.67 | 5,878 |
| Jan 04, 2024 | 9,860.00 | 9,880.00 | 9,855.00 | 9,865.00 | 9,755.56 | 4,769 |
| Jan 03, 2024 | 9,835.00 | 9,910.00 | 9,835.00 | 9,865.00 | 9,755.56 | 13,799 |
| Jan 02, 2024 | 9,820.00 | 9,840.00 | 9,770.00 | 9,830.00 | 9,720.95 | 8,626 |
| Dec 28, 2023 | 9,790.00 | 9,815.00 | 9,755.00 | 9,780.00 | 9,671.50 | 4,891 |
| Dec 27, 2023 | 9,795.00 | 9,800.00 | 9,770.00 | 9,790.00 | 9,681.39 | 11,291 |
| Dec 27, 2023 | 30 Dividend | |||||
| Dec 26, 2023 | 9,790.00 | 9,840.00 | 9,775.00 | 9,800.00 | 9,661.61 | 4,090 |
| Dec 22, 2023 | 9,830.00 | 9,830.00 | 9,785.00 | 9,830.00 | 9,691.19 | 2,048 |
| Dec 21, 2023 | 9,840.00 | 9,840.00 | 9,810.00 | 9,835.00 | 9,696.12 | 2,342 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.