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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	11,805	11,595	11,595	11,805	11,485	14,122
July 03, 2025	11,395	11,840	11,840	11,925	11,395	33,187
July 02, 2025	11,150	11,195	11,195	11,195	10,885	30,463
July 01, 2025	11,180	11,190	11,190	11,450	11,130	21,713
June 30, 2025	11,335	11,220	11,220	11,335	11,070	17,226
June 27, 2025	11,265	11,410	11,410	11,600	11,235	43,155
June 26, 2025	11,265	11,265	11,265	11,305	11,005	21,163
June 25, 2025	11,190	11,300	11,300	11,325	11,050	57,169
June 24, 2025	10,850	11,055	11,055	11,085	10,800	14,842
June 23, 2025	11,245	11,085	11,085	11,255	10,580	18,383
June 20, 2025	11,035	10,980	10,980	11,110	10,870	29,026
June 19, 2025	10,580	11,000	11,000	11,000	10,490	67,554
June 18, 2025	10,475	10,500	10,500	10,525	10,390	7,908
June 17, 2025	10,425	10,445	10,445	10,595	10,320	26,464
June 16, 2025	10,430	10,430	10,430	10,435	10,240	20,152
June 13, 2025	10,200	10,420	10,420	10,500	10,180	78,580
June 12, 2025	10,040	10,080	10,080	10,135	9,975	22,965
June 11, 2025	10,180	10,120	10,120	10,180	9,880	56,422
June 10, 2025	9,515	9,875	9,875	9,895	9,515	70,656
June 09, 2025	9,405	9,395	9,395	9,500	9,390	25,731
June 05, 2025	9,290	9,320	9,320	9,425	9,275	18,458
June 04, 2025	9,045	9,230	9,230	9,230	9,035	5,674
June 02, 2025	9,035	9,035	9,035	9,120	8,935	6,890
May 30, 2025	9,235	9,175	9,175	9,285	9,140	5,778
May 29, 2025	9,295	9,235	9,235	9,295	9,155	18,960
May 28, 2025	8,790	9,100	9,100	9,145	8,780	16,027
May 27, 2025	8,700	8,755	8,755	8,900	8,700	1,504
May 26, 2025	8,400	8,695	8,695	8,710	8,400	4,804
May 23, 2025	8,450	8,480	8,480	8,485	8,390	697
May 22, 2025	8,570	8,480	8,480	8,570	8,440	1,097

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