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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	39,050	38,130	38,130	39,125	38,090	514,812
July 03, 2025	38,295	38,950	38,950	38,950	37,945	285,533
July 02, 2025	38,170	37,750	37,750	38,175	37,265	504,608
July 01, 2025	38,905	38,700	38,700	39,035	38,325	348,700
June 30, 2025	38,975	38,935	38,935	39,080	38,435	407,753
June 27, 2025	39,250	38,755	38,755	39,275	38,415	669,635
June 26, 2025	39,450	39,110	39,110	39,915	38,620	659,681
June 25, 2025	38,995	38,885	38,885	39,255	38,395	718,021
June 24, 2025	37,185	37,925	37,925	38,080	37,185	667,888
June 23, 2025	36,035	36,380	36,380	36,440	35,535	445,892
June 20, 2025	36,400	36,960	36,960	36,960	36,115	304,600
June 19, 2025	36,590	36,265	36,265	36,700	36,085	174,281
June 18, 2025	35,880	36,385	36,385	36,385	35,650	327,497
June 17, 2025	35,880	36,235	36,235	37,130	35,630	548,069
June 16, 2025	34,835	35,765	35,765	35,765	34,755	327,153
June 13, 2025	36,305	35,370	35,370	36,305	34,780	384,203
June 12, 2025	35,990	35,700	35,700	36,140	35,595	375,998
June 11, 2025	35,000	35,990	35,990	35,990	34,965	349,569
June 10, 2025	35,030	34,695	34,695	35,100	34,500	241,975
June 09, 2025	35,300	34,800	34,800	35,325	34,615	278,954
June 05, 2025	33,600	34,460	34,460	35,000	33,600	281,767
June 04, 2025	33,145	33,535	33,535	33,660	33,145	208,120
June 02, 2025	32,040	32,380	32,380	32,605	32,035	84,760
May 30, 2025	32,600	32,080	32,080	32,725	32,080	107,056
May 29, 2025	33,190	32,880	32,880	33,190	32,420	167,534
May 28, 2025	32,330	32,485	32,485	32,720	32,050	141,227
May 27, 2025	31,975	31,690	31,690	31,975	31,500	56,907
May 26, 2025	31,080	32,005	32,005	32,050	31,075	79,179
May 23, 2025	31,435	31,190	31,190	31,655	31,150	74,369
May 22, 2025	31,790	31,345	31,345	31,985	31,265	88,411

Mirae Asset TIGER Semicon ETF (091230.KS) KSC