Mirae Asset TIGER Energy & Chemicals ETF - 139250.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	12,030	11,900	11,900	12,035	11,850	19,836
September 26, 2025	12,190	11,840	11,840	12,190	11,805	32,654
September 25, 2025	12,035	12,115	12,115	12,115	12,010	28,200
September 24, 2025	12,275	12,115	12,115	12,380	11,990	39,835
September 23, 2025	12,390	12,355	12,355	12,460	12,310	29,443
September 22, 2025	12,515	12,390	12,390	12,515	12,390	34,023
September 19, 2025	12,590	12,460	12,460	12,650	12,365	45,311
September 18, 2025	12,520	12,590	12,590	12,625	12,465	32,858
September 17, 2025	12,575	12,500	12,500	12,575	12,395	21,915
September 16, 2025	12,595	12,485	12,485	12,675	12,485	47,924
September 15, 2025	12,375	12,605	12,605	12,695	12,265	63,478
September 12, 2025	12,340	12,265	12,265	12,340	12,205	48,173
September 11, 2025	12,215	12,200	12,200	12,255	12,090	31,041
September 10, 2025	12,185	12,140	12,140	12,185	12,100	24,878
September 09, 2025	11,935	12,130	12,130	12,190	11,935	55,753
September 08, 2025	11,740	11,880	11,880	11,880	11,740	25,309
September 05, 2025	11,665	11,845	11,845	11,850	11,665	49,863
September 04, 2025	11,550	11,700	11,700	11,700	11,550	27,270
September 03, 2025	11,475	11,510	11,510	11,580	11,455	10,895
September 02, 2025	11,480	11,480	11,480	11,500	11,405	16,567
September 01, 2025	11,630	11,475	11,475	11,630	11,440	62,327
August 29, 2025	11,755	11,695	11,695	11,795	11,615	18,910
August 28, 2025	11,685	11,730	11,730	11,775	11,565	25,183
August 27, 2025	11,680	11,610	11,610	11,700	11,590	15,946
August 26, 2025	11,660	11,680	11,680	11,755	11,620	11,441
August 25, 2025	11,520	11,680	11,680	11,680	11,490	26,271
August 22, 2025	11,535	11,425	11,425	11,655	11,425	18,152
August 21, 2025	11,485	11,590	11,590	11,735	11,415	42,692
August 20, 2025	11,495	11,415	11,415	11,495	11,270	35,801
August 19, 2025	11,575	11,540	11,540	11,620	11,420	38,495
August 18, 2025	11,725	11,535	11,535	11,725	11,525	40,517
August 14, 2025	11,735	11,710	11,710	11,740	11,610	49,635
August 13, 2025	11,695	11,630	11,630	11,695	11,495	37,946
August 12, 2025	11,655	11,545	11,545	11,775	11,545	38,252
August 11, 2025	11,760	11,655	11,655	11,765	11,635	66,115
August 08, 2025	11,975	11,770	11,770	11,975	11,725	49,448
August 07, 2025	12,080	12,015	12,015	12,085	11,945	20,216
August 06, 2025	11,880	12,050	12,050	12,075	11,850	35,589
August 05, 2025	11,750	11,870	11,870	11,980	11,750	39,428
August 04, 2025	11,565	11,690	11,690	11,715	11,535	59,704
August 01, 2025	12,165	11,595	11,595	12,165	11,575	171,942
July 31, 2025	12,570	12,280	12,280	12,740	12,220	106,481
July 30, 2025	12,540	12,485	12,485	12,635	12,400	128,700
July 29, 2025	12,475	12,590	12,590	12,590	12,335	67,815
July 28, 2025	12,860	12,585	12,585	12,860	12,585	83,201
July 25, 2025	12,630	12,745	12,745	12,805	12,550	46,982
July 24, 2025	12,505	12,635	12,635	12,660	12,495	61,622
July 23, 2025	12,605	12,505	12,505	12,670	12,295	62,900
July 22, 2025	12,530	12,460	12,460	12,670	12,415	72,336
July 21, 2025	12,310	12,510	12,510	12,530	12,250	72,587
July 18, 2025	12,160	12,310	12,310	12,340	12,160	46,190
July 17, 2025	12,280	12,155	12,155	12,350	11,985	63,784
July 16, 2025	12,515	12,220	12,220	12,515	12,215	79,296
July 15, 2025	12,385	12,450	12,450	12,485	12,305	62,940
July 14, 2025	12,320	12,385	12,385	12,460	12,315	59,656
July 11, 2025	12,490	12,320	12,320	12,560	12,320	91,983
July 10, 2025	12,225	12,445	12,445	12,445	12,120	68,781
July 09, 2025	11,930	12,150	12,150	12,160	11,925	100,435
July 08, 2025	11,620	11,890	11,890	11,915	11,620	93,649
July 07, 2025	11,620	11,655	11,655	11,795	11,550	112,666

Mirae Asset TIGER Energy & Chemicals ETF (139250.KS) KSC