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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,455	4,350	4,350	4,455	4,340	638,018
October 16, 2025	4,490	4,495	4,495	4,535	4,470	538,135
October 15, 2025	4,270	4,465	4,465	4,505	4,270	805,289
October 14, 2025	4,310	4,260	4,260	4,355	4,225	544,592
October 13, 2025	4,225	4,295	4,295	4,295	4,170	486,515
October 10, 2025	4,210	4,280	4,280	4,300	4,200	299,381
October 02, 2025	4,195	4,205	4,205	4,245	4,175	264,788
October 01, 2025	4,105	4,160	4,160	4,200	4,105	194,282
September 30, 2025	4,155	4,100	4,100	4,155	4,090	186,286
September 29, 2025	4,175	4,155	4,155	4,195	4,130	203,322
September 26, 2025	4,195	4,140	4,140	4,195	4,120	252,969
September 25, 2025	4,265	4,215	4,215	4,265	4,205	244,169
September 24, 2025	4,290	4,250	4,250	4,290	4,240	184,043
September 23, 2025	4,260	4,280	4,280	4,312	4,260	268,807
September 22, 2025	4,315	4,265	4,265	4,345	4,265	283,862
September 19, 2025	4,335	4,290	4,290	4,345	4,275	368,189
September 18, 2025	4,320	4,335	4,335	4,335	4,270	239,793
September 17, 2025	4,415	4,315	4,315	4,415	4,305	219,764
September 16, 2025	4,415	4,420	4,420	4,460	4,395	327,057
September 15, 2025	4,330	4,415	4,415	4,425	4,310	495,433
September 12, 2025	4,350	4,330	4,330	4,360	4,280	391,213
September 11, 2025	4,375	4,350	4,350	4,380	4,335	319,944
September 10, 2025	4,300	4,355	4,355	4,360	4,295	248,205
September 09, 2025	4,325	4,285	4,285	4,325	4,270	184,641
September 08, 2025	4,300	4,295	4,295	4,320	4,270	134,920
September 05, 2025	4,240	4,260	4,260	4,270	4,235	79,530
September 04, 2025	4,235	4,250	4,250	4,300	4,235	84,167
September 03, 2025	4,230	4,235	4,235	4,260	4,215	185,053
September 02, 2025	4,270	4,230	4,230	4,270	4,195	187,565
September 01, 2025	4,280	4,225	4,225	4,295	4,215	313,934
August 29, 2025	4,320	4,280	4,280	4,335	4,280	153,793
August 28, 2025	4,305	4,320	4,320	4,350	4,265	290,915
August 27, 2025	4,270	4,305	4,305	4,350	4,270	371,597
August 26, 2025	4,330	4,270	4,270	4,345	4,260	370,370
August 25, 2025	4,405	4,390	4,390	4,445	4,365	254,603
August 22, 2025	4,355	4,345	4,345	4,400	4,320	366,096
August 21, 2025	4,160	4,300	4,300	4,350	4,155	420,478
August 20, 2025	4,090	4,130	4,130	4,210	3,960	488,864
August 19, 2025	4,260	4,210	4,210	4,275	4,180	407,790
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

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