Mirae Asset TIGER Hyundai Motor Group+ ETF - 138540.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40,460	41,220	41,220	41,400	40,130	173,607
December 03, 2025	39,575	39,740	39,740	39,900	39,220	49,876
December 02, 2025	38,300	39,320	39,320	39,365	38,300	68,501
December 01, 2025	38,880	37,920	37,920	38,895	37,810	54,212
November 28, 2025	38,990	38,790	38,790	39,190	38,525	38,503
November 27, 2025	38,545	38,845	38,845	38,865	38,415	25,019
November 26, 2025	38,180	38,405	38,405	38,480	38,075	28,571
November 25, 2025	38,310	37,855	37,855	38,310	37,575	24,984
November 24, 2025	38,400	37,820	37,820	38,495	37,765	50,147
November 21, 2025	37,735	38,040	38,040	38,385	37,735	49,446
November 20, 2025	39,075	38,680	38,680	39,200	38,680	38,153
November 19, 2025	38,905	38,460	38,460	39,040	38,085	55,056
November 18, 2025	39,325	38,425	38,425	39,580	38,425	46,230
November 17, 2025	39,755	39,700	39,700	39,845	39,315	45,217
November 14, 2025	39,615	39,500	39,500	40,210	39,290	63,737
November 13, 2025	39,465	40,265	40,265	40,320	39,460	58,270
November 12, 2025	39,410	39,930	39,930	40,100	39,200	72,073
November 11, 2025	39,365	39,170	39,170	39,645	39,015	59,963
November 10, 2025	38,300	39,330	39,330	39,550	38,300	41,959
November 07, 2025	38,000	38,030	38,030	38,560	37,455	95,673
November 06, 2025	39,365	38,800	38,800	39,365	38,150	105,688
November 05, 2025	39,600	38,570	38,570	39,600	37,760	191,185
November 04, 2025	40,735	39,910	39,910	41,025	39,767	174,165
November 03, 2025	42,200	41,225	41,225	42,200	41,080	259,749
October 31, 2025	40,500	41,775	41,775	42,250	40,300	358,410
October 30, 2025	42,815	40,110	40,110	42,830	39,885	335,448
October 29, 2025	39,620	39,950	39,820	40,055	39,285	83,929
October 28, 2025	39,595	39,320	39,192.05	39,595	39,060	56,220
October 27, 2025	39,695	39,745	39,615.67	40,200	39,620	89,730
October 24, 2025	39,335	39,255	39,127.26	39,335	38,650	97,439
October 23, 2025	39,430	39,030	38,902.99	39,700	38,860	78,997
October 22, 2025	39,690	39,865	39,865	39,900	38,900	94,696
October 21, 2025	38,645	38,930	38,930	39,925	38,495	122,234
October 20, 2025	38,650	38,295	38,295	38,650	37,400	119,843
October 17, 2025	37,660	37,650	37,650	37,990	37,390	113,458
October 16, 2025	37,470	37,650	37,650	38,080	37,100	304,612
October 15, 2025	35,445	35,955	35,955	35,975	35,445	40,245
October 14, 2025	35,140	35,430	35,430	35,920	35,125	69,945
October 13, 2025	35,320	35,140	35,140	35,365	34,895	49,975
October 10, 2025	35,875	35,420	35,420	35,875	35,135	45,668
October 02, 2025	35,260	35,940	35,940	36,110	35,260	164,089
October 01, 2025	35,275	35,185	35,185	35,530	35,130	16,075
September 30, 2025	35,040	35,270	35,270	35,475	35,040	24,069
September 29, 2025	35,550	35,330	35,330	35,550	35,220	25,320
September 26, 2025	35,660	35,170	35,170	35,660	35,055	36,452
September 25, 2025	36,135	35,810	35,810	36,155	35,645	65,522
September 24, 2025	36,345	36,210	36,210	36,455	36,125	30,513
September 23, 2025	36,300	36,290	36,290	36,465	36,070	33,786
September 22, 2025	36,370	36,300	36,300	36,415	36,140	35,508
September 19, 2025	36,760	36,160	36,160	36,760	35,920	62,415
September 18, 2025	36,515	36,600	36,600	36,655	36,305	68,919
September 17, 2025	36,250	36,275	36,275	36,445	36,210	59,422
September 16, 2025	36,315	36,195	36,195	36,450	36,175	91,470
September 15, 2025	36,790	36,290	36,290	36,790	36,205	325,349
September 12, 2025	37,095	37,000	37,000	37,095	36,785	36,730
September 11, 2025	37,255	37,095	37,095	37,295	36,755	40,496
September 10, 2025	36,715	37,050	37,050	37,260	36,600	37,071
September 09, 2025	36,770	36,615	36,615	36,885	36,530	27,596
September 08, 2025	36,875	36,755	36,755	36,875	36,335	29,744
September 05, 2025	36,675	36,875	36,875	36,875	36,520	31,616

Mirae Asset TIGER Hyundai Motor Group+ ETF (138540.KS) KSC