Mirae Asset TIGER Constructions & Machinery ETF - 139220.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,290	4,270	4,270	4,295	4,240	220,840
August 14, 2025	4,265	4,310	4,310	4,312	4,230	171,647
August 13, 2025	4,310	4,240	4,240	4,320	4,200	245,951
August 12, 2025	4,365	4,290	4,290	4,410	4,290	251,897
August 11, 2025	4,385	4,340	4,340	4,405	4,285	323,052
August 08, 2025	4,410	4,380	4,380	4,430	4,360	212,986
August 07, 2025	4,445	4,400	4,400	4,445	4,380	390,441
August 06, 2025	4,300	4,435	4,435	4,470	4,300	1.06M
August 05, 2025	4,245	4,300	4,300	4,325	4,245	321,444
August 04, 2025	4,180	4,210	4,210	4,245	4,140	274,521
August 01, 2025	4,320	4,180	4,180	4,325	4,180	646,618
July 31, 2025	4,380	4,360	4,360	4,390	4,320	472,935
July 30, 2025	4,395	4,380	4,380	4,395	4,325	468,946
July 29, 2025	4,250	4,395	4,395	4,395	4,205	369,630
July 28, 2025	4,270	4,250	4,250	4,280	4,225	365,548
July 25, 2025	4,280	4,270	4,270	4,280	4,225	431,843
July 24, 2025	4,300	4,310	4,310	4,395	4,280	407,066
July 23, 2025	4,315	4,280	4,280	4,350	4,230	503,965
July 22, 2025	4,415	4,290	4,290	4,415	4,280	823,425
July 21, 2025	4,440	4,415	4,415	4,440	4,360	533,080
July 18, 2025	4,495	4,440	4,440	4,515	4,355	558,834
July 17, 2025	4,485	4,480	4,480	4,505	4,400	373,589
July 16, 2025	4,555	4,460	4,460	4,555	4,455	703,367
July 15, 2025	4,550	4,535	4,535	4,605	4,490	3.69M
July 14, 2025	4,440	4,495	4,495	4,495	4,395	396,134
July 11, 2025	4,500	4,445	4,445	4,550	4,430	2.14M
July 10, 2025	4,510	4,500	4,500	4,525	4,450	1.56M
July 09, 2025	4,420	4,500	4,500	4,500	4,390	855,032
July 08, 2025	4,340	4,415	4,415	4,430	4,340	728,782
July 07, 2025	4,265	4,330	4,330	4,350	4,250	594,796
July 04, 2025	4,455	4,330	4,330	4,515	4,320	883,349
July 03, 2025	4,410	4,395	4,395	4,445	4,365	1.28M
July 02, 2025	4,510	4,405	4,405	4,510	4,290	1.33M
July 01, 2025	4,520	4,520	4,520	4,710	4,480	1.56M
June 30, 2025	4,505	4,485	4,485	4,565	4,465	588,863
June 27, 2025	4,600	4,495	4,495	4,635	4,475	676,479
June 26, 2025	4,605	4,600	4,600	4,655	4,435	1.17M
June 25, 2025	4,625	4,695	4,695	4,775	4,565	2.68M
June 24, 2025	4,610	4,545	4,545	4,650	4,455	1.14M
June 23, 2025	4,390	4,455	4,455	4,485	4,345	825,390
June 20, 2025	4,580	4,455	4,455	4,580	4,405	1.14M
June 19, 2025	4,555	4,575	4,575	4,580	4,440	1.35M
June 18, 2025	4,590	4,560	4,560	4,615	4,470	1.37M
June 17, 2025	4,710	4,620	4,620	4,745	4,520	2.16M
June 16, 2025	4,475	4,685	4,685	4,685	4,455	1.19M
June 13, 2025	4,525	4,480	4,480	4,540	4,355	1.21M
June 12, 2025	4,420	4,520	4,520	4,600	4,420	1.8M
June 11, 2025	4,300	4,350	4,350	4,365	4,220	917,121
June 10, 2025	4,235	4,315	4,315	4,375	4,220	1.34M
June 09, 2025	4,250	4,215	4,215	4,340	4,160	1.65M
June 05, 2025	4,175	4,215	4,215	4,250	4,050	1.18M
June 04, 2025	4,015	4,120	4,120	4,130	3,945	1.38M
June 02, 2025	3,865	3,980	3,980	4,015	3,860	865,863
May 30, 2025	4,025	3,935	3,935	4,050	3,890	839,628
May 29, 2025	3,880	4,050	4,050	4,070	3,855	1.34M
May 28, 2025	3,985	3,880	3,880	4,035	3,875	2.58M
May 27, 2025	3,775	3,900	3,900	3,900	3,775	775,954
May 26, 2025	3,715	3,780	3,780	3,810	3,660	1.34M
May 23, 2025	3,490	3,640	3,640	3,675	3,490	1.01M
May 22, 2025	3,470	3,435	3,435	3,535	3,415	547,980

Mirae Asset TIGER Constructions & Machinery ETF (139220.KS) KSC