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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12,035	11,910	11,910	12,035	11,855	24,103
December 03, 2025	12,035	11,975	11,975	12,035	11,855	7,595
December 02, 2025	12,085	11,940	11,940	12,085	11,820	10,851
December 01, 2025	12,095	11,990	11,990	12,140	11,835	14,796
November 28, 2025	11,985	12,020	12,020	12,165	11,925	8,199
November 27, 2025	11,590	11,975	11,975	12,020	11,500	21,225
November 26, 2025	11,275	11,475	11,475	11,510	11,275	20,490
November 25, 2025	11,105	11,155	11,155	11,235	11,030	10,883
November 24, 2025	11,350	10,995	10,995	11,350	10,995	5,017
November 21, 2025	11,300	11,185	11,185	11,300	11,100	11,306
November 20, 2025	11,495	11,560	11,560	11,675	11,440	8,601
November 19, 2025	11,415	11,465	11,465	11,495	11,230	5,822
November 18, 2025	11,620	11,250	11,250	11,650	11,235	4,221
November 17, 2025	11,750	11,620	11,620	11,750	11,525	15,237
November 14, 2025	11,880	11,690	11,690	11,955	11,690	7,215
November 13, 2025	11,885	12,015	12,015	12,015	11,735	9,884
November 12, 2025	11,445	11,825	11,825	11,835	11,370	26,984
November 11, 2025	11,415	11,310	11,310	11,460	11,275	9,973
November 10, 2025	11,100	11,345	11,345	11,380	11,100	9,678
November 07, 2025	11,175	11,075	11,075	11,200	10,945	5,623
November 06, 2025	11,455	11,200	11,200	11,525	11,110	6,659
November 05, 2025	11,590	11,285	11,285	11,590	10,950	11,223
November 04, 2025	11,765	11,625	11,625	11,815	11,580	17,230
November 03, 2025	11,760	11,820	11,820	11,855	11,705	39,084
October 31, 2025	12,085	11,690	11,690	12,085	11,675	40,328
October 30, 2025	12,490	12,070	12,070	12,525	12,000	8,888
October 29, 2025	12,345	12,450	12,450	12,470	12,305	33,429
October 28, 2025	12,330	12,230	12,230	12,330	12,150	22,343
October 27, 2025	12,520	12,330	12,330	12,530	12,235	31,833
October 24, 2025	12,465	12,570	12,570	12,570	12,350	1.72M
October 23, 2025	12,520	12,315	12,315	12,530	12,275	22,941
October 22, 2025	12,260	12,440	12,440	12,440	12,150	42,839
October 21, 2025	12,400	12,230	12,230	12,495	12,210	29,856
October 20, 2025	12,325	12,340	12,340	12,410	12,130	281,555
October 17, 2025	12,420	12,260	12,260	12,440	12,140	74,947
October 16, 2025	12,635	12,440	12,440	12,635	12,345	2M
October 15, 2025	13,110	12,740	12,740	13,110	12,355	184,066
October 14, 2025	11,890	12,575	12,575	12,940	11,890	185,420
October 13, 2025	11,475	11,805	11,805	12,000	11,410	36,382
October 10, 2025	11,385	11,295	11,295	11,385	11,145	29,685
October 02, 2025	11,590	11,610	11,610	11,650	11,405	16,450
October 01, 2025	11,570	11,540	11,540	11,575	11,390	22,852
September 30, 2025	11,480	11,495	11,495	11,520	11,440	10,916
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

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