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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60,090	61,005	61,005	61,100	60,045	729,119
February 19, 2026	58,910	59,920	59,920	60,475	58,500	755,841
February 13, 2026	58,380	58,200	58,200	58,890	57,900	575,484
February 12, 2026	58,555	58,800	58,800	59,080	57,790	613,764
February 11, 2026	56,495	58,500	58,500	58,695	55,910	1.06M
February 10, 2026	57,180	56,005	56,005	57,545	55,870	560,820
February 09, 2026	55,950	55,730	55,730	56,115	55,270	407,586
February 06, 2026	54,315	54,710	54,710	54,835	52,815	571,570
February 05, 2026	56,560	56,175	56,175	57,880	55,550	769,404
February 04, 2026	57,260	57,415	57,415	57,965	56,810	854,261
February 03, 2026	55,290	56,610	56,610	56,610	54,400	962,325
February 02, 2026	55,435	54,480	54,480	56,955	53,915	1.27M
January 30, 2026	57,490	56,530	56,530	57,640	56,410	1.22M
January 29, 2026	56,635	58,320	58,320	58,420	56,015	2.45M
January 28, 2026	57,500	56,010	56,010	57,570	55,985	1.51M
January 27, 2026	55,250	56,600	56,600	57,075	54,545	1.56M
January 26, 2026	57,560	57,240	57,240	58,645	56,865	1.15M
January 23, 2026	59,275	58,560	58,560	60,750	57,650	1.63M
January 22, 2026	64,000	59,490	59,490	64,920	59,000	2.49M
January 21, 2026	55,865	61,245	61,245	61,300	55,665	2.61M
January 20, 2026	59,095	57,470	57,470	59,435	56,020	2.12M
January 19, 2026	53,800	58,310	58,310	58,400	53,610	1.95M
January 16, 2026	55,190	53,325	53,325	55,190	52,800	1.22M
January 15, 2026	52,585	54,300	54,300	54,300	52,090	1.01M
January 14, 2026	52,300	52,700	52,700	52,910	51,600	1.06M
January 13, 2026	49,085	52,035	52,035	52,060	49,085	1.66M
January 12, 2026	49,760	48,370	48,370	49,980	47,600	1M
January 09, 2026	46,360	47,915	47,915	47,945	45,620	541,294
January 08, 2026	47,620	45,620	45,620	47,620	45,395	610,214
January 07, 2026	43,340	46,320	46,320	46,895	43,340	739,440
January 06, 2026	43,915	43,385	43,385	44,500	42,920	224,932
January 05, 2026	42,650	42,900	42,900	43,340	42,645	96,068
January 02, 2026	42,650	42,445	42,445	42,835	41,950	125,502
December 30, 2025	42,075	42,510	42,510	42,510	41,855	106,319
December 29, 2025	41,325	42,170	42,170	42,365	41,130	103,426
December 26, 2025	42,460	41,660	41,660	42,460	41,410	68,775
December 24, 2025	42,030	42,055	42,055	42,940	41,885	83,651
December 23, 2025	41,980	41,930	41,930	42,450	41,750	48,602
December 22, 2025	42,100	41,980	41,980	42,100	41,620	44,997
December 19, 2025	41,780	41,925	41,925	42,000	40,935	66,093
December 18, 2025	41,265	41,245	41,245	41,770	41,030	41,691
December 17, 2025	41,970	42,245	42,245	42,440	41,775	50,463
December 16, 2025	43,195	41,930	41,930	43,305	41,660	80,372
December 15, 2025	43,465	43,000	43,000	43,465	42,520	43,289
December 12, 2025	42,870	43,780	43,780	43,830	42,820	64,181
December 11, 2025	43,535	42,870	42,870	43,765	42,600	89,690
December 10, 2025	43,230	42,970	42,970	43,240	42,620	68,435
December 09, 2025	43,100	43,205	43,205	43,660	42,840	105,426
December 08, 2025	44,090	43,700	43,700	44,100	43,000	229,067
December 05, 2025	41,220	43,430	43,430	43,500	41,080	234,814
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

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