Mirae Asset TIGER Semicon ETF - 091230.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	58,965	59,885	59,885	60,025	58,495	195,311
December 04, 2025	59,905	59,265	59,265	59,905	58,450	271,493
December 03, 2025	60,030	60,290	60,290	60,690	59,615	210,056
December 02, 2025	59,245	59,700	59,700	59,980	59,245	164,461
December 01, 2025	59,295	58,740	58,740	59,685	58,305	246,686
November 28, 2025	58,965	58,390	58,390	58,965	57,850	209,354
November 27, 2025	58,115	58,365	58,365	59,020	57,785	457,533
November 26, 2025	56,680	57,660	57,660	57,660	55,670	220,432
November 25, 2025	57,370	56,100	56,100	57,520	55,450	312,710
November 24, 2025	55,870	55,115	55,115	56,345	54,770	241,835
November 21, 2025	55,075	54,945	54,945	57,595	54,650	495,106
November 20, 2025	60,210	58,890	58,890	60,290	58,535	268,309
November 19, 2025	58,360	57,790	57,790	58,610	56,275	524,147
November 18, 2025	59,655	58,785	58,785	60,445	58,410	376,135
November 17, 2025	60,155	61,215	61,215	61,220	59,645	321,476
November 14, 2025	60,080	58,895	58,895	60,080	58,680	662,052
November 13, 2025	62,125	62,615	62,615	62,620	61,565	235,539
November 12, 2025	62,220	62,620	62,620	62,800	61,210	309,404
November 11, 2025	62,550	62,310	62,310	63,960	61,480	626,878
November 10, 2025	60,000	61,120	61,120	61,380	59,000	442,671
November 07, 2025	60,000	59,890	59,890	61,630	58,795	790,049
November 06, 2025	62,700	61,635	61,635	62,780	60,175	647,649
November 05, 2025	61,280	61,065	61,065	61,280	57,410	1.24M
November 04, 2025	63,935	62,975	62,975	64,375	62,665	910,140
November 03, 2025	61,030	63,590	63,590	63,715	60,855	550,144
October 31, 2025	60,800	61,475	61,475	61,475	60,330	483,675
October 30, 2025	60,605	61,355	61,355	61,380	60,055	743,071
October 29, 2025	59,900	60,555	60,500	60,555	58,800	567,264
October 28, 2025	59,400	58,945	58,891.46	59,725	58,225	751,728
October 27, 2025	60,160	60,125	60,070.39	60,160	59,120	667,277
October 24, 2025	58,155	58,895	58,895	58,975	57,975	526,220
October 23, 2025	56,205	57,160	57,160	57,740	56,050	523,584
October 22, 2025	56,740	57,850	57,850	57,850	55,645	565,446
October 21, 2025	58,460	57,580	57,580	58,965	56,955	1.08M
October 20, 2025	57,380	57,705	57,705	57,850	56,430	527,004
October 17, 2025	56,100	56,520	56,520	57,490	55,900	870,801
October 16, 2025	55,315	56,570	56,570	56,775	54,925	723,206
October 15, 2025	53,580	55,370	55,370	55,370	53,335	605,363
October 14, 2025	56,180	53,355	53,355	56,200	52,175	1.01M
October 13, 2025	52,145	54,990	54,990	54,990	52,015	628,181
October 10, 2025	54,170	54,130	54,130	54,720	53,275	724,838
October 02, 2025	51,170	51,175	51,175	51,735	50,680	827,337
October 01, 2025	48,290	49,070	49,070	49,230	48,290	541,348
September 30, 2025	48,230	47,865	47,865	48,750	47,865	273,049
September 29, 2025	47,275	47,880	47,880	48,085	46,840	301,964
September 26, 2025	47,540	47,290	47,290	47,900	46,470	768,335
September 25, 2025	48,495	48,575	48,575	49,035	48,060	636,827
September 24, 2025	48,365	49,380	49,380	49,380	47,715	557,026
September 23, 2025	49,075	48,935	48,935	49,180	48,235	575,973
September 22, 2025	47,375	48,195	48,195	48,700	47,375	531,690
September 19, 2025	47,335	47,265	47,265	47,630	46,650	587,067
September 18, 2025	45,650	46,830	46,830	47,200	45,305	496,841
September 17, 2025	45,125	45,205	45,205	45,675	44,935	446,458
September 16, 2025	44,905	45,980	45,980	46,105	44,905	559,715
September 15, 2025	44,545	44,570	44,570	45,000	43,835	674,269
September 12, 2025	43,200	43,880	43,880	44,025	43,165	572,191
September 11, 2025	42,625	42,440	42,440	42,785	41,965	682,466
September 10, 2025	41,345	42,015	42,015	42,200	41,310	668,486
September 09, 2025	39,990	40,860	40,860	40,885	39,910	454,850
September 08, 2025	39,345	39,700	39,700	39,770	39,310	285,925

Mirae Asset TIGER Semicon ETF (091230.KS) KSC