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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	39,235	39,160	39,160	39,500	39,110	187,514
September 04, 2025	38,495	38,675	38,675	39,045	38,495	141,013
September 03, 2025	37,795	38,405	38,405	38,465	37,760	103,998
September 02, 2025	37,845	38,000	38,000	38,140	37,740	151,106
September 01, 2025	38,235	37,845	37,845	38,285	37,625	172,188
August 29, 2025	38,935	39,100	39,100	39,500	38,935	139,903
August 28, 2025	38,205	38,990	38,990	39,230	38,070	124,888
August 27, 2025	38,695	38,775	38,775	38,850	38,220	124,457
August 26, 2025	38,210	38,695	38,695	38,720	38,195	173,529
August 25, 2025	37,930	38,445	38,445	38,470	37,900	151,657
August 22, 2025	37,500	37,670	37,670	37,670	37,315	159,428
August 21, 2025	37,730	37,180	37,180	37,740	37,130	258,894
August 20, 2025	37,730	37,865	37,865	37,870	37,230	265,302
August 19, 2025	39,055	38,270	38,270	39,060	38,230	222,572
August 18, 2025	39,210	38,830	38,830	39,280	38,720	180,153
August 14, 2025	39,955	40,060	40,060	40,060	39,455	319,782
August 13, 2025	39,625	39,990	39,990	40,150	39,500	469,164
August 12, 2025	39,250	38,950	38,950	39,755	38,925	320,757
August 11, 2025	38,615	39,005	39,005	39,120	38,550	194,828
August 08, 2025	38,265	38,455	38,455	39,080	38,265	211,489
August 07, 2025	37,965	38,165	38,165	38,220	37,495	163,881
August 06, 2025	37,335	37,645	37,645	37,680	37,190	136,292
August 05, 2025	38,000	37,870	37,870	38,290	37,615	116,639
August 04, 2025	37,245	37,530	37,530	37,600	36,915	146,528
August 01, 2025	38,470	37,245	37,245	38,470	37,165	228,782
July 31, 2025	39,195	39,200	39,200	39,350	38,720	210,045
July 30, 2025	38,225	38,665	38,665	39,065	38,225	281,500
July 29, 2025	38,335	38,280	38,280	38,510	37,575	147,073
July 28, 2025	37,530	38,400	38,400	38,400	37,335	321,987
July 25, 2025	37,730	37,245	37,245	37,800	37,240	141,912
July 24, 2025	38,150	37,495	37,495	38,445	37,495	178,973
July 23, 2025	37,800	37,735	37,735	37,860	37,020	217,767
July 22, 2025	39,040	38,005	38,005	39,040	37,730	229,845
July 21, 2025	38,535	38,800	38,800	38,825	38,400	217,242
July 18, 2025	38,900	38,510	38,510	38,900	38,355	281,652
July 17, 2025	39,345	38,745	38,745	39,345	38,180	490,370
July 16, 2025	39,500	39,570	39,570	39,865	39,100	415,470
July 15, 2025	38,825	39,500	39,500	39,500	38,405	346,811
July 14, 2025	38,850	38,930	38,930	39,145	38,600	380,109
July 11, 2025	38,810	38,950	38,950	39,680	38,780	1.35M
July 10, 2025	38,285	38,700	38,700	38,785	38,280	613,225
July 09, 2025	38,435	37,915	37,915	38,435	37,795	365,658
July 08, 2025	37,630	38,435	38,435	38,465	37,540	494,547
July 07, 2025	37,890	37,900	37,900	38,015	37,480	466,984

Mirae Asset TIGER Semicon ETF (091230.KS) KSC