Mirae Asset Tiger Synth - Nasdaq100 Covered Call Etf (441680.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 10,520.00 | 10,560.00 | 10,515.00 | 10,545.00 | 10,545.00 | 564,014 |
| 13 Jun 2024 | 10,525.00 | 10,525.00 | 10,465.00 | 10,505.00 | 10,505.00 | 604,890 |
| 12 Jun 2024 | 10,510.00 | 10,545.00 | 10,510.00 | 10,525.00 | 10,525.00 | 480,340 |
| 11 Jun 2024 | 10,470.00 | 10,510.00 | 10,460.00 | 10,505.00 | 10,505.00 | 476,526 |
| 10 Jun 2024 | 10,420.00 | 10,540.00 | 10,420.00 | 10,470.00 | 10,470.00 | 1,362,461 |
| 07 Jun 2024 | 10,390.00 | 10,405.00 | 10,370.00 | 10,395.00 | 10,395.00 | 738,722 |
| 05 Jun 2024 | 10,385.00 | 10,395.00 | 10,365.00 | 10,380.00 | 10,380.00 | 502,237 |
| 04 Jun 2024 | 10,370.00 | 10,370.00 | 10,335.00 | 10,365.00 | 10,365.00 | 267,901 |
| 03 Jun 2024 | 10,380.00 | 10,405.00 | 10,355.00 | 10,365.00 | 10,365.00 | 390,505 |
| 31 May 2024 | 10,355.00 | 10,400.00 | 10,335.00 | 10,370.00 | 10,370.00 | 415,088 |
| 30 May 2024 | 10,345.00 | 10,375.00 | 10,325.00 | 10,370.00 | 10,370.00 | 574,066 |
| 30 May 2024 | 104 Dividend | |||||
| 29 May 2024 | 10,425.00 | 10,470.00 | 10,405.00 | 10,445.00 | 10,341.00 | 485,861 |
| 28 May 2024 | 10,435.00 | 10,445.00 | 10,385.00 | 10,410.00 | 10,306.35 | 970,349 |
| 27 May 2024 | 10,450.00 | 10,470.00 | 10,445.00 | 10,445.00 | 10,341.00 | 686,621 |
| 24 May 2024 | 10,430.00 | 10,465.00 | 10,390.00 | 10,445.00 | 10,341.00 | 501,288 |
| 23 May 2024 | 10,420.00 | 10,435.00 | 10,410.00 | 10,430.00 | 10,326.15 | 508,632 |
| 22 May 2024 | 10,415.00 | 10,425.00 | 10,380.00 | 10,400.00 | 10,296.45 | 462,397 |
| 21 May 2024 | 10,335.00 | 10,420.00 | 10,335.00 | 10,395.00 | 10,291.50 | 549,326 |
| 20 May 2024 | 10,315.00 | 10,345.00 | 10,300.00 | 10,315.00 | 10,212.29 | 616,409 |
| 17 May 2024 | 10,280.00 | 10,325.00 | 10,260.00 | 10,315.00 | 10,212.29 | 510,702 |
| 16 May 2024 | 10,450.00 | 10,455.00 | 10,270.00 | 10,280.00 | 10,177.64 | 1,715,740 |
| 14 May 2024 | 10,425.00 | 10,425.00 | 10,400.00 | 10,415.00 | 10,311.30 | 449,679 |
| 13 May 2024 | 10,405.00 | 10,430.00 | 10,400.00 | 10,415.00 | 10,311.30 | 404,667 |
| 10 May 2024 | 10,415.00 | 10,415.00 | 10,385.00 | 10,395.00 | 10,291.50 | 416,682 |
| 09 May 2024 | 10,370.00 | 10,405.00 | 10,370.00 | 10,395.00 | 10,291.50 | 297,951 |
| 08 May 2024 | 10,345.00 | 10,365.00 | 10,325.00 | 10,365.00 | 10,261.80 | 287,895 |
| 07 May 2024 | 10,405.00 | 10,405.00 | 10,310.00 | 10,325.00 | 10,222.20 | 591,032 |
| 03 May 2024 | 10,385.00 | 10,385.00 | 10,300.00 | 10,320.00 | 10,217.25 | 356,011 |
| 02 May 2024 | 10,390.00 | 10,390.00 | 10,330.00 | 10,360.00 | 10,256.85 | 346,628 |
| 30 Apr 2024 | 10,410.00 | 10,410.00 | 10,365.00 | 10,400.00 | 10,296.45 | 323,964 |
| 29 Apr 2024 | 10,435.00 | 10,435.00 | 10,360.00 | 10,410.00 | 10,306.35 | 412,431 |
| 29 Apr 2024 | 104 Dividend | |||||
| 26 Apr 2024 | 10,435.00 | 10,475.00 | 10,420.00 | 10,450.00 | 10,242.99 | 948,446 |
| 25 Apr 2024 | 10,410.00 | 10,430.00 | 10,385.00 | 10,390.00 | 10,184.17 | 766,872 |
| 24 Apr 2024 | 10,450.00 | 10,450.00 | 10,395.00 | 10,420.00 | 10,213.58 | 792,383 |
| 23 Apr 2024 | 10,385.00 | 10,385.00 | 10,345.00 | 10,370.00 | 10,164.57 | 670,072 |
| 22 Apr 2024 | 10,280.00 | 10,345.00 | 10,230.00 | 10,345.00 | 10,140.07 | 600,048 |
| 19 Apr 2024 | 10,410.00 | 10,475.00 | 10,325.00 | 10,370.00 | 10,164.57 | 951,831 |
| 18 Apr 2024 | 10,580.00 | 10,580.00 | 10,510.00 | 10,540.00 | 10,331.20 | 657,774 |
| 17 Apr 2024 | 10,740.00 | 10,745.00 | 10,660.00 | 10,660.00 | 10,448.83 | 635,740 |
| 16 Apr 2024 | 10,695.00 | 10,740.00 | 10,670.00 | 10,725.00 | 10,512.54 | 497,658 |
| 15 Apr 2024 | 10,680.00 | 10,745.00 | 10,650.00 | 10,735.00 | 10,522.34 | 618,905 |
| 12 Apr 2024 | 10,565.00 | 10,700.00 | 10,555.00 | 10,680.00 | 10,468.43 | 600,710 |
| 11 Apr 2024 | 10,510.00 | 10,525.00 | 10,495.00 | 10,515.00 | 10,306.70 | 539,832 |
| 09 Apr 2024 | 10,445.00 | 10,480.00 | 10,445.00 | 10,480.00 | 10,272.39 | 299,901 |
| 08 Apr 2024 | 10,425.00 | 10,470.00 | 10,420.00 | 10,445.00 | 10,238.08 | 281,591 |
| 05 Apr 2024 | 10,415.00 | 10,415.00 | 10,380.00 | 10,405.00 | 10,198.88 | 274,004 |
| 04 Apr 2024 | 10,405.00 | 10,435.00 | 10,405.00 | 10,425.00 | 10,218.48 | 233,367 |
| 03 Apr 2024 | 10,460.00 | 10,470.00 | 10,390.00 | 10,405.00 | 10,198.88 | 549,986 |
| 02 Apr 2024 | 10,480.00 | 10,480.00 | 10,450.00 | 10,460.00 | 10,252.79 | 403,827 |
| 01 Apr 2024 | 10,475.00 | 10,475.00 | 10,420.00 | 10,465.00 | 10,257.69 | 392,523 |
| 29 Mar 2024 | 10,450.00 | 10,475.00 | 10,420.00 | 10,475.00 | 10,267.49 | 429,596 |
| 28 Mar 2024 | 10,435.00 | 10,465.00 | 10,395.00 | 10,420.00 | 10,213.58 | 615,283 |
| 28 Mar 2024 | 105 Dividend | |||||
| 27 Mar 2024 | 10,475.00 | 10,530.00 | 10,475.00 | 10,530.00 | 10,218.48 | 869,930 |
| 26 Mar 2024 | 10,475.00 | 10,485.00 | 10,440.00 | 10,475.00 | 10,165.11 | 686,448 |
| 25 Mar 2024 | 10,430.00 | 10,490.00 | 10,415.00 | 10,475.00 | 10,165.11 | 632,870 |
| 22 Mar 2024 | 10,335.00 | 10,410.00 | 10,335.00 | 10,410.00 | 10,102.03 | 513,425 |
| 21 Mar 2024 | 10,390.00 | 10,400.00 | 10,310.00 | 10,320.00 | 10,014.69 | 762,575 |
| 20 Mar 2024 | 10,335.00 | 10,370.00 | 10,330.00 | 10,370.00 | 10,063.21 | 417,165 |
| 19 Mar 2024 | 10,285.00 | 10,330.00 | 10,285.00 | 10,330.00 | 10,024.40 | 283,037 |
| 18 Mar 2024 | 10,300.00 | 10,300.00 | 10,240.00 | 10,280.00 | 9,975.88 | 399,874 |
| 15 Mar 2024 | 10,230.00 | 10,310.00 | 10,225.00 | 10,300.00 | 9,995.29 | 435,758 |
| 14 Mar 2024 | 10,225.00 | 10,250.00 | 10,215.00 | 10,235.00 | 9,932.21 | 276,511 |
| 13 Mar 2024 | 10,200.00 | 10,220.00 | 10,175.00 | 10,215.00 | 9,912.80 | 244,167 |
| 12 Mar 2024 | 10,135.00 | 10,175.00 | 10,130.00 | 10,150.00 | 9,849.72 | 408,669 |
| 11 Mar 2024 | 10,245.00 | 10,245.00 | 10,140.00 | 10,150.00 | 9,849.72 | 782,308 |
| 08 Mar 2024 | 10,295.00 | 10,295.00 | 10,255.00 | 10,255.00 | 9,951.62 | 378,641 |
| 07 Mar 2024 | 10,295.00 | 10,295.00 | 10,250.00 | 10,270.00 | 9,966.17 | 482,044 |
| 06 Mar 2024 | 10,290.00 | 10,310.00 | 10,260.00 | 10,290.00 | 9,985.58 | 704,790 |
| 05 Mar 2024 | 10,290.00 | 10,300.00 | 10,275.00 | 10,300.00 | 9,995.29 | 283,468 |
| 04 Mar 2024 | 10,245.00 | 10,300.00 | 10,230.00 | 10,290.00 | 9,985.58 | 664,563 |
| 29 Feb 2024 | 10,260.00 | 10,275.00 | 10,235.00 | 10,235.00 | 9,932.21 | 294,248 |
| 28 Feb 2024 | 10,280.00 | 10,280.00 | 10,225.00 | 10,260.00 | 9,956.47 | 556,488 |
| 28 Feb 2024 | 103 Dividend | |||||
| 27 Feb 2024 | 10,330.00 | 10,350.00 | 10,325.00 | 10,335.00 | 9,929.30 | 867,648 |
| 26 Feb 2024 | 10,325.00 | 10,340.00 | 10,295.00 | 10,325.00 | 9,919.69 | 820,517 |
| 23 Feb 2024 | 10,290.00 | 10,325.00 | 10,280.00 | 10,320.00 | 9,914.89 | 524,120 |
| 22 Feb 2024 | 10,240.00 | 10,265.00 | 10,220.00 | 10,230.00 | 9,828.42 | 450,872 |
| 21 Feb 2024 | 10,235.00 | 10,235.00 | 10,185.00 | 10,215.00 | 9,814.01 | 541,264 |
| 20 Feb 2024 | 10,270.00 | 10,295.00 | 10,195.00 | 10,270.00 | 9,866.85 | 279,934 |
| 19 Feb 2024 | 10,320.00 | 10,325.00 | 10,240.00 | 10,270.00 | 9,866.85 | 622,333 |
| 16 Feb 2024 | 10,320.00 | 10,330.00 | 10,280.00 | 10,330.00 | 9,924.49 | 327,461 |
| 15 Feb 2024 | 10,310.00 | 10,325.00 | 10,295.00 | 10,320.00 | 9,914.89 | 369,396 |
| 14 Feb 2024 | 10,280.00 | 10,310.00 | 10,280.00 | 10,300.00 | 9,895.67 | 478,966 |
| 13 Feb 2024 | 10,260.00 | 10,280.00 | 10,245.00 | 10,280.00 | 9,876.46 | 372,445 |
| 08 Feb 2024 | 10,315.00 | 10,315.00 | 10,225.00 | 10,260.00 | 9,857.24 | 346,000 |
| 07 Feb 2024 | 10,220.00 | 10,235.00 | 10,185.00 | 10,230.00 | 9,828.42 | 335,930 |
| 06 Feb 2024 | 10,255.00 | 10,265.00 | 10,220.00 | 10,235.00 | 9,833.22 | 305,987 |
| 05 Feb 2024 | 10,225.00 | 10,275.00 | 10,225.00 | 10,250.00 | 9,847.63 | 477,212 |
| 02 Feb 2024 | 10,150.00 | 10,220.00 | 10,150.00 | 10,180.00 | 9,780.38 | 352,343 |
| 01 Feb 2024 | 10,115.00 | 10,160.00 | 10,115.00 | 10,140.00 | 9,741.95 | 432,813 |
| 31 Jan 2024 | 10,200.00 | 10,205.00 | 10,145.00 | 10,180.00 | 9,780.38 | 397,518 |
| 30 Jan 2024 | 10,245.00 | 10,255.00 | 10,185.00 | 10,215.00 | 9,814.01 | 474,325 |
| 30 Jan 2024 | 103 Dividend | |||||
| 29 Jan 2024 | 10,300.00 | 10,355.00 | 10,295.00 | 10,345.00 | 9,839.95 | 1,068,275 |
| 26 Jan 2024 | 10,330.00 | 10,350.00 | 10,275.00 | 10,300.00 | 9,797.15 | 609,712 |
| 25 Jan 2024 | 10,345.00 | 10,345.00 | 10,310.00 | 10,330.00 | 9,825.68 | 462,320 |
| 24 Jan 2024 | 10,300.00 | 10,350.00 | 10,285.00 | 10,345.00 | 9,839.95 | 482,616 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.