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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	34,170	34,275	34,275	34,340	33,875	49,260
July 02, 2025	33,695	33,830	33,830	33,905	33,365	82,799
July 01, 2025	33,225	33,430	33,430	33,970	33,110	47,987
June 30, 2025	33,005	32,995	32,995	33,345	32,930	67,700
June 27, 2025	33,735	33,270	33,270	33,735	33,010	41,559
June 26, 2025	34,125	33,725	33,725	34,145	33,245	58,570
June 25, 2025	33,255	34,195	34,195	34,795	33,255	157,358
June 24, 2025	33,330	33,215	33,215	33,425	32,980	80,728
June 23, 2025	32,775	32,625	32,625	32,775	32,345	59,828
June 20, 2025	33,355	33,440	33,440	33,440	32,945	57,776
June 19, 2025	33,445	33,305	33,305	33,475	32,945	35,780
June 18, 2025	32,710	33,200	33,200	33,350	32,285	63,110
June 17, 2025	32,810	32,875	32,875	33,100	32,515	100,829
June 16, 2025	31,875	32,595	32,595	32,595	31,720	49,977
June 13, 2025	32,200	32,040	32,040	32,315	31,780	88,300
June 12, 2025	32,190	32,330	32,330	32,695	32,180	271,937
June 11, 2025	31,770	32,190	32,190	32,220	31,770	42,558
June 10, 2025	31,610	31,610	31,610	31,875	31,210	70,781
June 09, 2025	30,565	31,170	31,170	31,345	30,565	294,704
June 05, 2025	29,905	30,160	30,160	30,415	29,885	210,611
June 04, 2025	29,395	29,815	29,815	29,825	29,395	171,483
June 02, 2025	29,090	29,295	29,295	29,470	29,055	25,995
May 30, 2025	29,775	29,420	29,420	29,800	29,355	37,990
May 29, 2025	29,215	30,145	30,145	30,145	29,215	552,065
May 28, 2025	28,375	28,915	28,915	29,070	28,375	37,077
May 27, 2025	27,910	28,315	28,315	28,315	27,910	28,976
May 26, 2025	27,470	27,950	27,950	27,950	27,460	142,016
May 23, 2025	27,470	27,355	27,355	27,470	27,190	141,492
May 22, 2025	27,700	27,355	27,355	27,700	27,230	14,147

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