Mirae Asset TIGER Samsung Group ETF - 138520.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17,550	17,395	17,395	17,725	17,070	101,844
November 06, 2025	18,095	17,655	17,655	18,100	17,470	88,426
November 05, 2025	17,910	17,590	17,590	17,910	17,050	143,639
November 04, 2025	18,700	18,180	18,180	18,720	18,080	100,129
November 03, 2025	18,320	18,515	18,515	18,515	18,165	105,300
October 31, 2025	18,045	18,305	18,305	18,305	17,860	87,288
October 30, 2025	18,155	18,030	18,030	18,440	17,980	69,860
October 29, 2025	17,790	18,140	18,120	18,220	17,735	106,685
October 28, 2025	17,695	17,655	17,635.53	17,730	17,285	67,997
October 27, 2025	17,590	17,700	17,680.49	17,700	17,500	92,421
October 24, 2025	17,010	17,315	17,315	17,375	16,990	73,151
October 23, 2025	16,755	16,910	16,910	17,120	16,650	64,866
October 22, 2025	16,840	16,890	16,890	16,920	16,595	149,731
October 21, 2025	16,980	16,840	16,840	17,130	16,780	67,986
October 20, 2025	16,730	16,780	16,780	16,835	16,415	32,921
October 17, 2025	16,620	16,720	16,720	16,825	16,480	33,419
October 16, 2025	16,310	16,650	16,650	16,650	16,310	136,901
October 15, 2025	15,930	16,265	16,265	16,265	15,925	25,616
October 14, 2025	16,160	15,930	15,930	16,355	15,805	55,140
October 13, 2025	15,825	16,025	16,025	16,025	15,635	56,859
October 10, 2025	16,110	16,195	16,195	16,195	15,925	73,585
October 02, 2025	15,700	15,715	15,715	15,880	15,650	64,075
October 01, 2025	15,300	15,365	15,365	15,410	15,300	24,566
September 30, 2025	15,290	15,285	15,285	15,355	15,200	62,436
September 29, 2025	15,360	15,390	15,390	15,455	15,325	67,989
September 26, 2025	15,355	15,140	15,140	15,355	15,020	57,166
September 25, 2025	15,400	15,510	15,510	15,510	15,350	67,935
September 24, 2025	15,620	15,445	15,445	15,620	15,300	66,528
September 23, 2025	15,695	15,625	15,625	15,700	15,495	46,267
September 22, 2025	15,360	15,540	15,540	15,560	15,335	102,060
September 19, 2025	15,300	15,190	15,190	15,300	15,150	55,900
September 18, 2025	15,040	15,250	15,250	15,250	15,000	45,585
September 17, 2025	15,205	15,000	15,000	15,205	14,945	82,248
September 16, 2025	15,105	15,200	15,200	15,215	15,045	45,636
September 15, 2025	15,000	15,100	15,100	15,135	14,940	233,284
September 12, 2025	14,985	14,910	14,910	14,985	14,805	146,308
September 11, 2025	14,640	14,750	14,750	14,775	14,585	76,469
September 10, 2025	14,460	14,615	14,615	14,630	14,460	94,393
September 09, 2025	14,315	14,395	14,395	14,450	14,215	49,360
September 08, 2025	14,210	14,165	14,165	14,210	14,125	33,839
September 05, 2025	14,050	14,130	14,130	14,160	14,050	26,581
September 04, 2025	14,025	14,085	14,085	14,115	14,020	115,964
September 03, 2025	13,970	14,025	14,025	14,075	13,970	25,217
September 02, 2025	13,750	13,990	13,990	14,000	13,750	31,799
September 01, 2025	13,740	13,735	13,735	13,915	13,710	49,075
August 29, 2025	14,095	13,875	13,875	14,095	13,875	17,794
August 28, 2025	13,965	14,050	14,050	14,100	13,875	43,919
August 27, 2025	13,945	13,940	13,940	13,950	13,845	7,888
August 26, 2025	13,915	13,880	13,880	13,965	13,870	24,359
August 25, 2025	13,980	13,960	13,960	14,020	13,920	34,571
August 22, 2025	13,900	13,845	13,845	13,990	13,820	41,699
August 21, 2025	13,675	13,815	13,815	13,840	13,675	43,257
August 20, 2025	13,655	13,630	13,630	13,655	13,460	41,184
August 19, 2025	13,710	13,650	13,650	13,760	13,585	19,824
August 18, 2025	13,835	13,680	13,680	13,835	13,655	71,620
August 14, 2025	13,850	13,845	13,845	13,870	13,770	42,272
August 13, 2025	13,805	13,745	13,745	13,805	13,680	46,313
August 12, 2025	13,760	13,715	13,715	13,865	13,665	41,209
August 11, 2025	13,790	13,750	13,750	13,890	13,720	30,114
August 08, 2025	13,690	13,730	13,730	13,777	13,655	40,358

Mirae Asset TIGER Samsung Group ETF (138520.KS) KSC