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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	12,010	11,780	11,780	12,025	11,765	109,367
July 03, 2025	11,800	12,020	12,020	12,080	11,800	103,360
July 02, 2025	11,870	11,770	11,770	11,870	11,490	148,206
July 01, 2025	11,530	11,925	11,925	12,040	11,530	246,103
June 30, 2025	11,145	11,395	11,395	11,395	11,065	97,459
June 27, 2025	11,175	10,980	10,980	11,270	10,935	51,660
June 26, 2025	11,150	11,120	11,120	11,150	10,920	34,828
June 25, 2025	11,205	11,075	11,075	11,205	10,995	28,307
June 24, 2025	10,950	11,055	11,055	11,100	10,950	64,844
June 23, 2025	11,165	10,850	10,850	11,175	10,770	111,366
June 20, 2025	10,910	10,970	10,970	11,015	10,800	43,176
June 19, 2025	10,925	10,910	10,910	10,970	10,780	53,839
June 18, 2025	10,830	10,875	10,875	10,925	10,795	53,750
June 17, 2025	11,010	10,830	10,830	11,035	10,715	68,602
June 16, 2025	10,725	11,010	11,010	11,010	10,630	77,979
June 13, 2025	10,880	10,680	10,680	10,900	10,680	129,415
June 12, 2025	10,945	10,880	10,880	10,990	10,860	59,879
June 11, 2025	10,735	10,945	10,945	10,960	10,705	54,766
June 10, 2025	10,560	10,635	10,635	10,790	10,540	74,619
June 09, 2025	10,545	10,575	10,575	10,685	10,525	103,219
June 05, 2025	10,405	10,425	10,425	10,490	10,335	145,569
June 04, 2025	10,005	10,315	10,315	10,400	10,005	168,505
June 02, 2025	9,870	9,820	9,820	9,900	9,750	64,139
May 30, 2025	9,895	9,840	9,840	9,940	9,795	201,605
May 29, 2025	9,615	9,890	9,890	9,910	9,610	204,802
May 28, 2025	9,110	9,515	9,515	9,540	9,110	155,761
May 27, 2025	9,005	9,035	9,035	9,085	8,975	14,819
May 26, 2025	8,745	9,005	9,005	9,005	8,745	36,333
May 23, 2025	8,955	8,800	8,800	8,955	8,765	78,638
May 22, 2025	9,140	8,980	8,980	9,140	8,920	103,369

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