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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	14,350	14,870	14,870	14,930	14,240	99,723
November 07, 2025	14,450	14,050	14,050	14,480	13,860	61,914
November 06, 2025	14,455	14,520	14,520	14,725	14,265	84,717
November 05, 2025	14,645	14,150	14,150	14,770	13,870	171,337
November 04, 2025	15,045	14,830	14,830	15,200	14,800	50,132
November 03, 2025	14,775	14,880	14,880	14,920	14,705	84,105
October 31, 2025	14,745	14,650	14,650	14,770	14,555	98,342
October 30, 2025	15,300	14,880	14,880	15,357	14,725	88,534
October 29, 2025	15,055	15,150	15,130	15,150	14,860	97,758
October 28, 2025	14,870	14,935	14,915.28	14,985	14,700	114,907
October 27, 2025	15,030	14,960	14,940.25	15,155	14,700	137,772
October 24, 2025	14,135	14,550	14,530.79	14,595	14,135	145,343
October 23, 2025	14,325	14,040	14,021.47	14,325	13,980	173,572
October 22, 2025	13,425	14,205	14,186.25	14,205	13,425	244,166
October 21, 2025	13,310	13,440	13,440	13,625	13,290	90,561
October 20, 2025	13,015	13,265	13,265	13,330	12,925	94,687
October 17, 2025	12,760	13,020	13,020	13,295	12,700	115,586
October 16, 2025	12,495	12,800	12,800	12,850	12,495	81,469
October 15, 2025	12,330	12,465	12,465	12,482	12,260	34,245
October 14, 2025	12,140	12,280	12,280	12,365	12,115	56,670
October 13, 2025	12,045	12,135	12,135	12,135	11,825	17,204
October 10, 2025	12,255	12,140	12,140	12,285	12,010	24,888
October 02, 2025	12,030	12,235	12,235	12,370	12,030	51,801
October 01, 2025	12,005	11,940	11,940	12,005	11,900	20,679
September 30, 2025	11,970	11,900	11,900	11,970	11,865	20,948
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

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