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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	36,510	36,625	36,625	36,670	36,312	40,137
September 03, 2025	36,325	36,605	36,605	36,685	36,105	33,602
September 02, 2025	36,295	36,325	36,325	36,410	36,090	46,740
September 01, 2025	36,300	36,300	36,300	36,700	36,125	52,803
August 29, 2025	36,030	36,130	36,130	36,625	35,880	63,927
August 28, 2025	35,505	35,810	35,810	36,060	35,275	67,579
August 27, 2025	35,025	35,275	35,275	35,330	35,020	20,209
August 26, 2025	35,350	34,920	34,920	35,350	34,920	17,046
August 25, 2025	35,495	35,330	35,330	35,495	34,920	22,491
August 22, 2025	35,295	35,230	35,230	35,675	35,150	23,295
August 21, 2025	35,090	35,220	35,220	35,575	35,090	23,675
August 20, 2025	34,915	35,090	35,090	35,205	34,550	81,243
August 19, 2025	34,735	35,080	35,080	35,150	34,592	30,652
August 18, 2025	34,930	34,820	34,820	35,055	34,740	32,137
August 14, 2025	35,280	35,305	35,305	35,700	35,220	19,662
August 13, 2025	35,085	35,230	35,230	35,350	34,940	29,217
August 12, 2025	34,895	34,965	34,965	35,350	34,765	28,473
August 11, 2025	34,955	34,785	34,785	35,160	34,775	28,196
August 08, 2025	35,035	34,955	34,955	35,135	34,885	21,354
August 07, 2025	34,785	35,035	35,035	35,130	34,785	23,214
August 06, 2025	34,300	34,620	34,620	34,665	34,210	23,588
August 05, 2025	34,715	34,405	34,405	34,740	34,055	37,684
August 04, 2025	33,990	34,330	34,330	34,385	33,735	51,318
August 01, 2025	34,390	34,175	34,175	34,845	34,020	195,744
July 31, 2025	36,905	35,020	35,020	37,000	34,810	200,467
July 30, 2025	35,475	36,135	36,135	36,630	35,450	100,197
July 29, 2025	35,060	35,580	35,580	35,600	34,880	58,073
July 28, 2025	35,785	35,550	35,550	36,075	35,280	84,449
July 25, 2025	35,005	35,510	35,510	35,895	34,950	90,580
July 24, 2025	35,470	35,080	35,080	36,055	34,985	87,584
July 23, 2025	34,705	35,365	35,365	35,395	34,475	143,840
July 22, 2025	34,350	33,745	33,745	34,350	33,595	44,276
July 21, 2025	34,200	34,200	34,200	34,395	34,160	40,358
July 18, 2025	34,435	34,200	34,200	34,645	33,975	36,807
July 17, 2025	34,380	34,435	34,435	34,490	33,795	45,062
July 16, 2025	34,540	34,165	34,165	34,540	34,045	40,526
July 15, 2025	35,025	34,510	34,510	35,025	34,325	61,273
July 14, 2025	34,155	35,030	35,030	35,100	33,970	71,121
July 11, 2025	34,200	34,180	34,180	34,665	34,110	67,958
July 10, 2025	34,135	34,115	34,115	34,450	33,870	73,967
July 09, 2025	33,985	34,020	34,020	34,070	33,480	33,347
July 08, 2025	33,310	33,910	33,910	34,115	33,310	71,525
July 07, 2025	33,525	33,475	33,475	33,770	33,185	59,654
July 04, 2025	34,085	33,670	33,670	34,485	33,520	68,452

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