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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	13,810	13,670	13,670	13,810	13,595	76,859
August 06, 2025	13,510	13,565	13,565	13,605	13,470	62,175
August 05, 2025	13,440	13,585	13,585	13,695	13,440	243,022
August 04, 2025	13,125	13,245	13,245	13,265	13,050	83,807
August 01, 2025	13,385	13,125	13,125	13,510	13,090	323,733
July 31, 2025	13,935	13,620	13,620	13,935	13,570	118,343
July 30, 2025	13,480	13,880	13,880	13,965	13,480	204,945
July 29, 2025	13,400	13,470	13,470	13,500	13,210	58,051
July 28, 2025	13,435	13,340	13,340	13,450	13,140	60,882
July 25, 2025	13,270	13,285	13,285	13,295	13,210	34,011
July 24, 2025	13,470	13,270	13,270	13,540	13,270	19,913
July 23, 2025	13,425	13,370	13,370	13,445	13,160	55,400
July 22, 2025	13,665	13,410	13,410	13,705	13,330	103,141
July 21, 2025	13,595	13,590	13,590	13,645	13,550	40,969
July 18, 2025	13,720	13,620	13,620	13,762	13,475	95,528
July 17, 2025	13,575	13,700	13,700	13,770	13,445	163,075
July 16, 2025	13,550	13,465	13,465	13,550	13,415	67,595
July 15, 2025	13,610	13,605	13,605	13,610	13,470	100,518
July 14, 2025	13,210	13,670	13,670	13,700	13,210	119,620
July 11, 2025	13,140	13,210	13,210	13,315	13,130	58,485
July 10, 2025	12,965	13,140	13,140	13,165	12,935	50,174
July 09, 2025	12,925	12,990	12,990	12,990	12,865	29,999
July 08, 2025	12,720	12,925	12,925	12,935	12,705	54,954
July 07, 2025	12,765	12,780	12,780	12,815	12,700	67,403

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