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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13,070	12,980	12,980	13,070	12,910	37,850
January 13, 2026	12,975	13,095	13,095	13,095	12,860	26,746
January 12, 2026	12,890	12,785	12,785	12,895	12,765	26,857
January 09, 2026	12,680	12,875	12,875	12,875	12,675	23,865
January 08, 2026	12,750	12,710	12,710	12,760	12,605	27,900
January 07, 2026	12,700	12,640	12,640	12,730	12,480	32,128
January 06, 2026	12,675	12,700	12,700	12,775	12,675	20,495
January 05, 2026	12,455	12,690	12,690	12,710	12,455	23,815
January 02, 2026	12,395	12,470	12,470	12,470	12,350	22,804
December 30, 2025	12,320	12,280	12,280	12,320	12,195	85,571
December 29, 2025	12,220	12,335	12,335	12,335	12,155	51,093
December 26, 2025	12,350	12,280	12,280	12,350	12,230	18,174
December 24, 2025	12,395	12,345	12,345	12,395	12,310	9,750
December 23, 2025	12,430	12,395	12,395	12,445	12,350	14,714
December 22, 2025	12,535	12,415	12,415	12,555	12,405	14,585
December 19, 2025	12,475	12,450	12,450	12,475	12,375	14,546
December 18, 2025	12,535	12,365	12,365	12,540	12,365	15,646
December 17, 2025	12,705	12,590	12,590	12,705	12,570	20,247
December 16, 2025	12,625	12,670	12,670	12,770	12,585	47,230
December 15, 2025	12,405	12,600	12,600	12,670	12,405	47,511
December 12, 2025	12,460	12,435	12,435	12,475	12,390	12,874
December 11, 2025	12,405	12,330	12,330	12,495	12,330	19,633
December 10, 2025	12,415	12,390	12,390	12,435	12,360	8,912
December 09, 2025	12,405	12,415	12,415	12,465	12,370	11,866
December 08, 2025	12,505	12,445	12,445	12,505	12,380	13,081
December 05, 2025	12,470	12,505	12,505	12,505	12,375	27,834
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

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