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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	18,610	18,460	18,460	18,610	18,405	12,688
December 23, 2025	18,595	18,425	18,425	18,635	18,425	15,690
December 22, 2025	18,470	18,480	18,480	18,560	18,365	30,619
December 19, 2025	18,390	18,255	18,255	18,390	18,020	30,245
December 18, 2025	18,170	18,090	18,090	18,210	17,950	25,443
December 17, 2025	18,280	18,380	18,380	18,380	18,060	29,898
December 16, 2025	18,465	18,080	18,080	18,465	18,070	31,507
December 15, 2025	18,485	18,460	18,460	18,555	18,350	43,916
December 12, 2025	18,805	18,845	18,845	18,845	18,645	33,986
December 11, 2025	18,980	19,030	19,030	19,030	18,625	54,874
December 10, 2025	18,920	18,700	18,700	19,025	18,610	48,643
December 09, 2025	18,770	18,795	18,795	18,895	18,690	29,529
December 08, 2025	18,890	18,800	18,800	18,890	18,675	46,206
December 05, 2025	18,395	18,665	18,665	18,665	18,220	79,386
December 04, 2025	18,290	18,370	18,370	18,370	18,145	31,945
December 03, 2025	18,080	18,355	18,355	18,485	18,080	44,760
December 02, 2025	17,855	17,975	17,975	18,020	17,785	27,771
December 01, 2025	17,860	17,795	17,795	17,940	17,575	36,874
November 28, 2025	18,065	17,750	17,750	18,065	17,690	25,634
November 27, 2025	18,175	18,010	18,010	18,245	17,965	34,648
November 26, 2025	17,740	18,040	18,040	18,040	17,575	36,601
November 25, 2025	17,585	17,445	17,445	17,645	17,240	87,081
November 24, 2025	17,245	17,125	17,125	17,370	17,000	69,261
November 21, 2025	16,940	16,980	16,980	17,120	16,890	81,850
November 20, 2025	17,635	17,555	17,555	17,735	17,425	45,352
November 19, 2025	17,180	17,075	17,075	17,195	16,735	55,918
November 18, 2025	17,570	17,135	17,135	17,600	17,055	84,798
November 17, 2025	17,800	17,640	17,640	17,800	17,590	76,149
November 14, 2025	17,765	17,500	17,500	17,945	17,500	59,993
November 13, 2025	18,210	18,260	18,260	18,340	18,105	30,221
November 12, 2025	18,135	18,280	18,280	18,320	17,990	27,896
November 11, 2025	18,245	18,030	18,030	18,495	17,930	87,678
November 10, 2025	17,565	17,930	17,930	17,990	17,555	58,311
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

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