Mirae Asset TIGER Steels & Materials ETF - 139240.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	11,650	11,490	11,490	11,650	11,410	6,437
September 26, 2025	11,710	11,480	11,480	11,710	11,430	15,018
September 25, 2025	11,780	11,825	11,825	11,825	11,735	4,315
September 24, 2025	11,780	11,670	11,670	11,780	11,655	10,583
September 23, 2025	11,750	11,700	11,700	11,840	11,690	15,144
September 22, 2025	12,010	11,835	11,835	12,010	11,742	5,044
September 19, 2025	12,015	11,970	11,970	12,085	11,965	6,768
September 18, 2025	12,300	12,010	12,010	12,300	11,960	6,549
September 17, 2025	12,275	12,180	12,180	12,330	12,170	13,820
September 16, 2025	12,330	12,335	12,335	12,535	12,300	5,293
September 15, 2025	12,330	12,315	12,315	12,485	12,260	53,217
September 12, 2025	11,810	12,190	12,190	12,300	11,740	45,441
September 11, 2025	11,765	11,740	11,740	11,765	11,650	7,053
September 10, 2025	11,635	11,720	11,720	11,760	11,635	7,181
September 09, 2025	11,635	11,620	11,620	11,685	11,475	13,652
September 08, 2025	11,470	11,505	11,505	11,515	11,410	11,656
September 05, 2025	11,375	11,440	11,440	11,440	11,300	5,482
September 04, 2025	11,415	11,375	11,375	11,475	11,325	17,170
September 03, 2025	11,075	11,325	11,325	11,395	11,075	37,709
September 02, 2025	11,055	10,995	10,995	11,055	10,920	5,061
September 01, 2025	11,165	10,970	10,970	11,165	10,940	7,077
August 29, 2025	11,175	11,120	11,120	11,175	11,065	11,724
August 28, 2025	11,120	11,170	11,170	11,185	11,115	3,326
August 27, 2025	11,315	11,210	11,210	11,315	11,130	1,654
August 26, 2025	11,440	11,265	11,265	11,460	11,235	24,766
August 25, 2025	11,425	11,370	11,370	11,425	11,300	3,528
August 22, 2025	11,420	11,270	11,270	11,450	11,260	3,725
August 21, 2025	11,090	11,190	11,190	11,315	11,090	15,950
August 20, 2025	11,135	11,085	11,085	11,135	10,850	22,446
August 19, 2025	11,355	11,120	11,120	11,355	11,110	17,385
August 18, 2025	11,550	11,355	11,355	11,550	11,350	15,946
August 14, 2025	11,565	11,625	11,625	11,655	11,530	14,306
August 13, 2025	11,485	11,505	11,505	11,520	11,360	3,630
August 12, 2025	11,625	11,480	11,480	11,635	11,410	5,365
August 11, 2025	11,390	11,550	11,550	11,585	11,390	12,148
August 08, 2025	11,670	11,485	11,485	11,670	11,400	9,221
August 07, 2025	11,660	11,680	11,680	11,680	11,500	9,039
August 06, 2025	11,630	11,665	11,665	11,725	11,615	12,788
August 05, 2025	11,725	11,675	11,675	11,750	11,540	21,207
August 04, 2025	11,565	11,580	11,580	11,625	11,450	21,969
August 01, 2025	12,555	11,655	11,655	12,555	11,650	205,378
July 31, 2025	12,755	12,665	12,665	12,865	12,630	44,348
July 30, 2025	13,085	12,860	12,860	13,145	12,830	29,540
July 29, 2025	12,895	13,015	13,015	13,070	12,680	34,065
July 28, 2025	13,030	13,080	13,080	13,205	12,900	108,394
July 25, 2025	13,010	13,025	13,025	13,060	12,940	9,026
July 24, 2025	13,160	13,005	13,005	13,170	12,895	37,364
July 23, 2025	13,100	13,140	13,140	13,180	12,905	30,000
July 22, 2025	12,990	12,835	12,835	13,057	12,695	19,629
July 21, 2025	12,615	12,990	12,990	13,040	12,615	26,080
July 18, 2025	12,725	12,640	12,640	12,740	12,560	19,451
July 17, 2025	12,715	12,700	12,700	12,715	12,505	22,629
July 16, 2025	12,725	12,660	12,660	12,825	12,500	47,098
July 15, 2025	12,190	12,670	12,670	12,670	12,155	45,565
July 14, 2025	12,250	12,155	12,155	12,250	12,015	12,954
July 11, 2025	12,185	12,235	12,235	12,350	12,095	41,646
July 10, 2025	12,000	12,015	12,015	12,240	11,880	30,956
July 09, 2025	11,960	11,935	11,935	12,060	11,875	22,768
July 08, 2025	11,785	11,910	11,910	11,945	11,675	24,622
July 07, 2025	11,695	11,840	11,840	11,940	11,500	34,094

Mirae Asset TIGER Steels & Materials ETF (139240.KS) KSC