Mirae Asset TIGER Consumer Staples ETF - 139280.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12,535	12,510	12,510	12,535	12,390	6,236
December 03, 2025	12,380	12,500	12,500	12,500	12,360	41,654
December 02, 2025	12,425	12,380	12,380	12,425	12,345	36,719
December 01, 2025	12,565	12,430	12,430	12,565	12,285	56,334
November 28, 2025	12,520	12,495	12,495	12,520	12,425	32,827
November 27, 2025	12,430	12,500	12,500	12,575	12,430	75,978
November 26, 2025	12,295	12,430	12,430	12,500	12,250	19,449
November 25, 2025	12,490	12,170	12,170	12,495	12,140	80,172
November 24, 2025	12,425	12,480	12,480	12,575	12,280	106,691
November 21, 2025	12,235	12,380	12,380	12,395	12,235	110,729
November 20, 2025	12,310	12,405	12,405	12,445	12,220	45,691
November 19, 2025	12,310	12,250	12,250	12,310	12,035	27,579
November 18, 2025	12,405	12,230	12,230	12,470	12,170	19,439
November 17, 2025	12,515	12,405	12,405	12,515	12,350	17,492
November 14, 2025	12,275	12,405	12,405	12,550	12,275	31,201
November 13, 2025	12,175	12,405	12,405	12,450	12,095	31,009
November 12, 2025	12,000	12,195	12,195	12,195	11,990	63,572
November 11, 2025	11,990	11,950	11,950	12,000	11,905	16,689
November 10, 2025	11,970	12,015	12,015	12,015	11,900	20,854
November 07, 2025	11,845	11,890	11,890	12,040	11,775	9,395
November 06, 2025	11,950	11,975	11,975	12,050	11,880	17,834
November 05, 2025	12,195	11,940	11,940	12,195	11,740	47,626
November 04, 2025	11,850	12,000	12,000	12,057	11,850	13,383
November 03, 2025	11,875	11,945	11,945	11,945	11,855	10,801
October 31, 2025	11,825	11,870	11,870	11,910	11,790	27,130
October 30, 2025	11,885	11,770	11,770	11,960	11,770	27,216
October 29, 2025	12,070	11,920	11,875	12,070	11,885	29,921
October 28, 2025	12,020	11,995	11,949.72	12,070	11,955	25,048
October 27, 2025	11,675	11,940	11,894.92	11,940	11,665	62,169
October 24, 2025	11,810	11,730	11,730	11,810	11,640	16,953
October 23, 2025	11,860	11,725	11,725	11,875	11,685	17,312
October 22, 2025	11,785	11,905	11,905	11,905	11,715	13,052
October 21, 2025	11,910	11,820	11,820	11,910	11,730	68,157
October 20, 2025	11,740	11,735	11,735	11,770	11,635	27,344
October 17, 2025	11,650	11,620	11,620	11,730	11,565	12,588
October 16, 2025	11,610	11,650	11,650	11,700	11,605	26,559
October 15, 2025	11,385	11,595	11,595	11,595	11,385	17,884
October 14, 2025	11,290	11,345	11,345	11,430	11,260	12,780
October 13, 2025	11,380	11,350	11,350	11,425	11,315	21,940
October 10, 2025	11,515	11,470	11,470	11,515	11,430	20,149
October 02, 2025	11,545	11,470	11,470	11,605	11,470	48,476
October 01, 2025	11,575	11,530	11,530	11,580	11,525	24,863
September 30, 2025	11,515	11,510	11,510	11,560	11,475	3,594
September 29, 2025	11,580	11,620	11,620	11,620	11,540	13,004
September 26, 2025	11,580	11,480	11,480	11,580	11,460	10,023
September 25, 2025	11,710	11,580	11,580	11,855	11,540	76,836
September 24, 2025	11,885	11,655	11,655	11,885	11,625	10,058
September 23, 2025	11,610	11,770	11,770	11,820	11,610	56,872
September 22, 2025	11,635	11,600	11,600	11,660	11,600	40,731
September 19, 2025	11,610	11,610	11,610	11,635	11,550	14,038
September 18, 2025	11,515	11,575	11,575	11,595	11,515	33,196
September 17, 2025	11,590	11,505	11,505	11,590	11,500	13,259
September 16, 2025	11,600	11,515	11,515	11,600	11,515	14,770
September 15, 2025	11,600	11,570	11,570	11,610	11,540	32,267
September 12, 2025	11,625	11,575	11,575	11,640	11,570	22,426
September 11, 2025	11,565	11,595	11,595	11,600	11,500	27,494
September 10, 2025	11,525	11,530	11,530	11,565	11,470	18,826
September 09, 2025	11,555	11,525	11,525	11,555	11,445	20,323
September 08, 2025	11,550	11,555	11,555	11,557	11,490	11,981
September 05, 2025	11,425	11,465	11,465	11,465	11,410	4,002

Mirae Asset TIGER Consumer Staples ETF (139280.KS) KSC