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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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