Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

Mirae Asset TIGER Consumer Discretionary ETF (139290.KS)

15,400.00
+15.00
+(0.10%)
At close: May 2 at 3:06:06 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 202515,615.0015,615.0015,375.0015,400.0015,400.00856
Apr 30, 202515,445.0015,445.0015,305.0015,385.0015,385.00175
Apr 29, 2025 500 Dividend
Apr 29, 202515,500.0015,500.0015,340.0015,390.0015,390.0017
Apr 28, 202515,635.0015,725.0015,635.0015,700.0015,200.0034
Apr 25, 202515,805.0015,805.0015,535.0015,580.0015,083.825
Apr 24, 202515,720.0015,720.0015,580.0015,615.0015,117.7133
Apr 23, 202515,515.0015,680.0015,435.0015,670.0015,170.96130
Apr 22, 202515,400.0015,400.0015,230.0015,230.0014,744.973,273
Apr 21, 202515,390.0015,390.0015,320.0015,330.0014,841.781,008
Apr 18, 202515,110.0015,325.0015,055.0015,320.0014,832.101,023
Apr 17, 202515,115.0015,115.0015,075.0015,075.0014,594.901,516
Apr 16, 202515,210.0015,210.0014,990.0014,990.0014,512.61211
Apr 15, 202515,245.0015,245.0015,075.0015,155.0014,672.36231
Apr 14, 202514,745.0014,850.0014,705.0014,805.0014,333.50333
Apr 11, 202514,955.0014,955.0014,650.0014,660.0014,193.1271
Apr 10, 202515,015.0015,175.0015,015.0015,105.0014,623.9512,162
Apr 9, 202514,680.0014,680.0014,495.0014,520.0014,057.58103
Apr 8, 202515,185.0015,185.0014,705.0014,730.0014,260.89101
Apr 7, 202515,385.0015,385.0014,895.0014,955.0014,478.731,507
Apr 4, 202515,595.0015,730.0015,440.0015,670.0015,170.96343
Apr 3, 202515,565.0015,670.0015,480.0015,610.0015,112.87232
Apr 2, 202515,945.0016,025.0015,915.0015,945.0015,437.20109
Apr 1, 202516,120.0016,120.0015,910.0015,915.0015,408.157,601
Mar 31, 202516,035.0016,035.0015,880.0015,895.0015,388.793,470
Mar 28, 202516,765.0016,765.0016,285.0016,290.0015,771.21635
Mar 27, 202516,995.0016,995.0016,725.0016,780.0016,245.61126
Mar 26, 202517,295.0017,295.0017,150.0017,190.0016,642.55876
Mar 25, 202517,325.0017,325.0016,985.0016,985.0016,444.08629
Mar 24, 202516,535.0016,845.0016,520.0016,825.0016,289.171,938
Mar 21, 202516,435.0016,565.0016,335.0016,435.0015,911.59186
Mar 20, 202516,540.0016,575.0016,395.0016,395.0015,872.871,549
Mar 19, 202516,320.0016,450.0016,250.0016,405.0015,882.552,761
Mar 18, 202516,230.0016,372.0016,215.0016,225.0015,708.281,491
Mar 17, 202516,020.0016,020.0015,955.0015,990.0015,480.76424
Mar 14, 202516,040.0016,040.0015,830.0015,900.0015,393.63199
Mar 13, 202515,870.0016,020.0015,865.0015,895.0015,388.7926
Mar 12, 202515,740.0015,795.0015,725.0015,795.0015,291.97516
Mar 11, 202515,710.0015,710.0015,550.0015,680.0015,180.64493
Mar 10, 202515,795.0015,910.0015,795.0015,910.0015,403.31833
Mar 7, 202515,880.0015,885.0015,770.0015,770.0015,267.77583
Mar 6, 202515,800.0015,890.0015,800.0015,840.0015,335.54220
Mar 5, 202515,680.0015,705.0015,585.0015,585.0015,088.6674
Mar 4, 202515,550.0015,665.0015,495.0015,495.0015,001.53234
Feb 28, 202515,945.0015,945.0015,520.0015,520.0015,025.731,438
Feb 27, 202515,890.0015,890.0015,835.0015,875.0015,369.43413
Feb 26, 202515,725.0015,810.0015,725.0015,810.0015,306.50157
Feb 25, 202515,810.0015,810.0015,645.0015,645.0015,146.75233
Feb 24, 202515,750.0015,830.0015,705.0015,810.0015,306.50226
Feb 21, 202515,890.0015,940.0015,865.0015,865.0015,359.75137
Feb 20, 202515,715.0015,775.0015,660.0015,775.0015,272.61326
Feb 19, 202515,565.0015,920.0015,565.0015,825.0015,321.02362
Feb 18, 202515,570.0015,570.0015,535.0015,565.0015,069.30130
Feb 17, 202515,580.0015,585.0015,500.0015,535.0015,040.25103
Feb 14, 202515,650.0015,755.0015,615.0015,615.0015,117.71689
Feb 13, 202515,410.0015,605.0015,410.0015,530.0015,035.41960
Feb 12, 202515,360.0015,360.0015,230.0015,235.0014,749.81121
Feb 11, 202515,445.0015,470.0015,425.0015,425.0014,933.7615
Feb 10, 202515,360.0015,360.0015,250.0015,335.0014,846.623,577
Feb 7, 202515,605.0015,620.0015,405.0015,405.0014,914.40523
Feb 6, 202515,700.0015,700.0015,590.0015,595.0015,098.3481
Feb 5, 202515,570.0015,640.0015,570.0015,620.0015,122.5595
Feb 4, 202515,750.0015,825.0015,545.0015,545.0015,049.94382
Feb 3, 202515,795.0015,795.0015,380.0015,450.0014,957.96124
Jan 31, 202515,920.0016,070.0015,920.0015,940.0015,432.36519
Jan 24, 202515,970.0016,065.0015,885.0015,910.0015,403.31394
Jan 23, 202515,945.0015,945.0015,800.0015,905.0015,398.47559
Jan 22, 202515,830.0015,945.0015,830.0015,925.0015,417.8365
Jan 21, 202515,795.0016,040.0015,790.0015,810.0015,306.501,155
Jan 20, 202515,775.0015,795.0015,755.0015,795.0015,291.9744
Jan 17, 202515,940.0015,945.0015,840.0015,910.0015,403.31637
Jan 16, 202516,025.0016,075.0015,985.0016,075.0015,563.06380
Jan 15, 202516,220.0016,220.0016,040.0016,070.0015,558.22367
Jan 14, 202515,970.0016,155.0015,970.0016,115.0015,601.78469
Jan 13, 202516,000.0016,000.0015,865.0015,975.0015,466.2441
Jan 10, 202515,880.0016,175.0015,880.0016,105.0015,592.101,929
Jan 9, 202515,915.0015,985.0015,825.0015,825.0015,321.02680
Jan 8, 202515,595.0015,800.0015,500.0015,710.0015,209.68375
Jan 7, 202515,645.0015,675.0015,565.0015,565.0015,069.3028
Jan 6, 202515,330.0015,490.0015,240.0015,490.0014,996.69301
Jan 3, 202515,440.0015,540.0015,440.0015,540.0015,045.1072
Jan 2, 202515,415.0015,490.0015,315.0015,420.0014,928.92195
Dec 30, 202415,305.0015,510.0015,305.0015,340.0014,851.46222
Dec 27, 202415,520.0015,520.0015,295.0015,305.0014,817.58121
Dec 26, 202415,485.0015,600.0015,445.0015,520.0015,025.7379
Dec 24, 202415,580.0015,580.0015,485.0015,485.0014,991.8519
Dec 23, 202415,465.0015,530.0015,355.0015,510.0015,016.0515
Dec 20, 202415,420.0015,460.0015,300.0015,370.0014,880.51377
Dec 19, 202415,615.0015,665.0015,500.0015,630.0015,132.23336
Dec 18, 202415,455.0015,820.0015,455.0015,820.0015,316.181,365
Dec 17, 202415,235.0015,335.0015,225.0015,225.0014,740.13135
Dec 16, 202415,510.0015,510.0015,250.0015,250.0014,764.33666
Dec 13, 202415,470.0015,565.0015,430.0015,480.0014,987.01323
Dec 12, 202415,470.0015,515.0015,465.0015,470.0014,977.33192
Dec 11, 202415,340.0015,425.0015,340.0015,360.0014,870.83528
Dec 10, 202415,170.0015,345.0015,170.0015,300.0014,812.74958
Dec 9, 202414,955.0014,955.0014,860.0014,880.0014,406.12447
Dec 6, 202415,185.0015,190.0014,950.0015,050.0014,570.7079
Dec 5, 202415,115.0015,115.0015,050.0015,050.0014,570.7057
Dec 4, 202415,285.0015,340.0015,170.0015,170.0014,686.88265
Dec 3, 202415,450.0015,495.0015,435.0015,490.0014,996.6942
Dec 2, 202415,450.0015,500.0015,305.0015,330.0014,841.7835
Nov 29, 202415,325.0015,325.0015,185.0015,270.0014,783.6919
Nov 28, 202415,480.0015,540.0015,470.0015,470.0014,977.3359
Nov 27, 202415,485.0015,580.0015,425.0015,425.0014,933.76150
Nov 26, 202415,415.0015,580.0015,415.0015,580.0015,083.82598
Nov 25, 202415,560.0015,560.0015,480.0015,485.0014,991.8579
Nov 22, 202415,440.0015,500.0015,400.0015,415.0014,924.08210
Nov 21, 202415,540.0015,565.0015,540.0015,545.0015,049.9416
Nov 20, 202415,570.0015,570.0015,525.0015,525.0015,030.5766
Nov 19, 202415,420.0015,430.0015,315.0015,315.0014,827.26130
Nov 18, 202415,370.0015,435.0015,370.0015,420.0014,928.92694
Nov 15, 202414,840.0015,075.0014,700.0015,075.0014,594.9041
Nov 14, 202414,890.0015,065.0014,860.0014,985.0014,507.7722,299
Nov 13, 202414,945.0014,965.0014,845.0014,845.0014,372.2319,064
Nov 12, 202415,270.0015,375.0015,100.0015,100.0014,619.11793
Nov 11, 202415,055.0015,320.0015,055.0015,270.0014,783.6951
Nov 8, 202415,295.0015,305.0015,015.0015,015.0014,536.82178
Nov 7, 202415,010.0015,190.0014,990.0015,135.0014,652.991,414
Nov 6, 202415,490.0015,490.0015,200.0015,275.0014,788.5442
Nov 4, 202415,395.0015,525.0015,395.0015,525.0015,030.5714
Nov 1, 202415,390.0015,480.0015,350.0015,350.0014,861.1535
Oct 31, 202415,265.0015,415.0015,240.0015,330.0014,841.78714
Oct 30, 2024 40 Dividend
Oct 29, 202415,420.0015,420.0015,380.0015,420.0014,890.19253
Oct 28, 202415,620.0015,700.0015,580.0015,700.0015,160.57257
Oct 25, 202415,465.0015,690.0015,455.0015,580.0015,044.69512
Oct 24, 202415,700.0015,700.0015,530.0015,530.0014,996.418,050
Oct 23, 202415,785.0015,820.0015,615.0015,790.0015,247.48109
Oct 22, 202415,665.0015,690.0015,590.0015,650.0015,112.29121
Oct 21, 202415,760.0015,855.0015,725.0015,820.0015,276.45137
Oct 18, 202415,815.0015,875.0015,760.0015,760.0015,218.51174
Oct 17, 202415,860.0015,900.0015,760.0015,760.0015,218.51125
Oct 16, 202415,770.0016,005.0015,770.0016,000.0015,450.2683
Oct 15, 202415,840.0015,915.0015,840.0015,915.0015,368.1858
Oct 14, 202415,970.0016,005.0015,895.0015,895.0015,348.87517
Oct 11, 202416,015.0016,015.0015,935.0015,935.0015,387.50512
Oct 10, 202415,920.0015,990.0015,915.0015,930.0015,382.67243
Oct 8, 202415,795.0015,795.0015,765.0015,765.0015,223.341,118
Oct 7, 202415,860.0015,860.0015,775.0015,815.0015,271.62345
Oct 4, 202415,760.0015,760.0015,705.0015,730.0015,189.545
Oct 2, 202415,700.0015,775.0015,700.0015,720.0015,179.8864
Sep 30, 202416,315.0016,315.0015,985.0015,985.0015,435.78147
Sep 27, 202416,395.0016,485.0016,330.0016,330.0015,768.9284
Sep 26, 202416,125.0016,395.0016,125.0016,395.0015,831.69646
Sep 25, 202416,225.0016,250.0016,110.0016,110.0015,556.4839
Sep 24, 202416,120.0016,120.0015,970.0016,100.0015,546.83489
Sep 23, 202415,935.0015,990.0015,935.0015,980.0015,430.95206
Sep 20, 202416,080.0016,080.0016,010.0016,010.0015,459.92426
Sep 19, 202416,010.0016,075.0015,895.0016,035.0015,484.06901
Sep 13, 202415,835.0015,835.0015,680.0015,780.0015,237.8282
Sep 12, 202415,305.0015,455.0015,285.0015,455.0014,923.9981
Sep 11, 202415,270.0015,270.0015,080.0015,080.0014,561.87148
Sep 10, 202415,400.0015,500.0015,360.0015,415.0014,885.3611
Sep 9, 202415,350.0015,500.0015,350.0015,485.0014,952.9629
Sep 6, 202415,430.0015,525.0015,270.0015,350.0014,822.60221
Sep 5, 202415,655.0015,655.0015,350.0015,480.0014,948.13141
Sep 4, 202415,440.0015,440.0015,300.0015,345.0014,817.77124
Sep 3, 202415,890.0015,890.0015,660.0015,740.0015,199.20264
Sep 2, 202416,140.0016,140.0015,855.0015,900.0015,353.70765
Aug 30, 202416,450.0016,450.0016,300.0016,300.0015,739.96205
Aug 29, 202416,260.0016,370.0016,255.0016,260.0015,701.33643
Aug 28, 202416,060.0016,290.0015,990.0016,255.0015,696.50567
Aug 26, 202415,985.0016,040.0015,945.0015,990.0015,440.61183
Aug 23, 202415,875.0016,040.0015,875.0016,040.0015,488.8987
Aug 22, 202415,950.0015,950.0015,860.0015,875.0015,329.56213
Aug 21, 202415,990.0015,990.0015,975.0015,975.0015,426.122
Aug 20, 202416,025.0016,040.0015,910.0015,910.0015,363.36833
Aug 19, 202416,065.0016,065.0015,875.0015,875.0015,329.56658
Aug 16, 202415,980.0016,075.0015,980.0015,985.0015,435.78801
Aug 14, 202415,650.0015,650.0015,575.0015,575.0015,039.87356
Aug 13, 202415,635.0015,635.0015,530.0015,575.0015,039.87268
Aug 12, 202415,635.0015,640.0015,630.0015,630.0015,092.9873
Aug 9, 202415,425.0015,565.0015,390.0015,460.0014,928.82365
Aug 8, 202415,100.0015,370.0014,995.0015,265.0014,740.52563
Aug 7, 202415,175.0015,285.0015,150.0015,205.0014,682.58171
Aug 6, 202414,200.0015,380.0014,200.0015,200.0014,677.754,052
Aug 5, 202415,735.0015,735.0014,485.0014,525.0014,025.94974
Aug 2, 202416,085.0016,085.0015,940.0015,945.0015,397.152,222
Aug 1, 202416,500.0016,520.0016,450.0016,450.0015,884.80186
Jul 31, 202416,255.0016,345.0016,255.0016,280.0015,720.64217
Jul 30, 202416,485.0016,485.0016,275.0016,275.0015,715.81576
Jul 29, 202416,485.0016,595.0016,485.0016,550.0015,981.37295
Jul 26, 202416,110.0016,340.0016,060.0016,290.0015,730.3064
Jul 25, 202416,465.0016,480.0016,370.0016,400.0015,836.52728
Jul 24, 202416,720.0016,760.0016,680.0016,680.0016,106.90398
Jul 23, 202416,815.0016,895.0016,800.0016,850.0016,271.06211
Jul 22, 202416,690.0016,690.0016,400.0016,565.0015,995.856,290
Jul 19, 202416,710.0016,710.0016,530.0016,610.0016,039.30247
Jul 18, 202416,980.0017,000.0016,750.0016,870.0016,290.373,570
Jul 17, 202417,250.0017,250.0017,065.0017,145.0016,555.9234
Jul 16, 202417,280.0017,280.0017,250.0017,250.0016,657.3159
Jul 15, 202417,200.0017,200.0017,120.0017,140.0016,551.09137
Jul 12, 202417,280.0017,375.0017,170.0017,210.0016,618.69135
Jul 11, 202417,265.0017,320.0017,195.0017,280.0016,686.28448
Jul 10, 202417,195.0017,255.0017,170.0017,195.0016,604.21579
Jul 9, 202417,415.0017,425.0017,140.0017,250.0016,657.31437
Jul 8, 202417,565.0017,565.0017,425.0017,425.0016,826.30600
Jul 5, 202417,530.0017,650.0017,485.0017,545.0016,942.186,959
Jul 4, 202417,500.0017,560.0017,435.0017,435.0016,835.96137
Jul 3, 202417,440.0017,515.0017,340.0017,370.0016,773.192,252
Jul 2, 202417,640.0017,640.0017,335.0017,335.0016,739.391,600
Jul 1, 202418,120.0018,120.0017,935.0017,985.0017,367.06130
Jun 28, 202418,135.0018,170.0018,100.0018,125.0017,502.25583
Jun 27, 202418,025.0018,280.0017,985.0018,160.0017,536.051,181
Jun 26, 202417,940.0018,155.0017,915.0018,150.0017,526.392,361
Jun 25, 202417,915.0018,145.0017,915.0018,045.0017,425.003,818
Jun 24, 202417,515.0017,690.0017,400.0017,630.0017,024.26604
Jun 21, 202417,625.0017,675.0017,515.0017,635.0017,029.09148
Jun 20, 202417,805.0017,860.0017,710.0017,790.0017,178.76972
Jun 19, 202417,725.0018,070.0017,710.0017,860.0017,246.366,038
Jun 18, 202417,740.0017,975.0017,720.0017,720.0017,111.171,264
Jun 17, 202417,645.0017,645.0017,485.0017,590.0016,985.632,838
Jun 14, 202417,005.0017,435.0016,970.0017,280.0016,686.28297
Jun 13, 202417,405.0017,415.0017,070.0017,070.0016,483.501,208
Jun 12, 202417,055.0017,100.0017,055.0017,060.0016,473.84297
Jun 11, 202417,135.0017,140.0017,020.0017,060.0016,473.84308
Jun 10, 202417,035.0017,175.0017,035.0017,070.0016,483.50748
Jun 7, 202417,070.0017,070.0016,960.0017,010.0016,425.564,664
Jun 5, 202416,755.0017,005.0016,755.0016,985.0016,401.42264
Jun 4, 202416,815.0016,935.0016,705.0016,770.0016,193.81108
Jun 3, 202416,880.0017,080.0016,880.0016,970.0016,386.94553
May 31, 202416,800.0016,800.0016,635.0016,635.0016,063.4512,987
May 30, 202416,725.0016,725.0016,600.0016,635.0016,063.4534
May 29, 202416,810.0016,910.0016,700.0016,830.0016,251.751,895
May 28, 202417,005.0017,100.0017,005.0017,030.0016,444.88508
May 27, 202416,950.0017,070.0016,950.0017,030.0016,444.88401
May 24, 202417,065.0017,115.0016,910.0016,910.0016,329.00106
May 23, 202417,175.0017,225.0016,990.0017,225.0016,633.17171
May 22, 202416,515.0017,175.0016,515.0017,175.0016,584.89259
May 21, 202416,600.0016,640.0016,600.0016,640.0016,068.2736
May 20, 202416,585.0016,715.0016,585.0016,695.0016,121.382,157
May 17, 202416,775.0016,775.0016,585.0016,585.0016,015.1675
May 16, 202416,925.0016,925.0016,655.0016,655.0016,082.76146
May 14, 202416,620.0016,650.0016,550.0016,650.0016,077.9387
May 13, 202416,720.0016,780.0016,615.0016,620.0016,048.96237
May 10, 202416,555.0016,650.0016,520.0016,635.0016,063.4525
May 9, 202416,750.0016,750.0016,425.0016,555.0015,986.19161
May 8, 202416,710.0016,775.0016,670.0016,760.0016,184.15366
May 7, 202416,755.0016,770.0016,670.0016,670.0016,097.24745
May 3, 202417,015.0017,015.0016,755.0016,755.0016,179.32691
May 2, 202417,040.0017,040.0016,945.0016,985.0016,401.42117

Related Tickers