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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11,485	11,495	11,495	11,590	11,445	12,884
August 14, 2025	11,525	11,475	11,475	11,600	11,455	6,610
August 13, 2025	11,535	11,535	11,535	11,545	11,410	26,625
August 12, 2025	11,635	11,475	11,475	11,660	11,475	38,840
August 11, 2025	11,700	11,575	11,575	11,720	11,575	29,749
August 08, 2025	11,700	11,760	11,760	11,760	11,640	8,413
August 07, 2025	11,755	11,680	11,680	11,755	11,625	21,021
August 06, 2025	11,610	11,740	11,740	11,760	11,605	20,117
August 05, 2025	11,525	11,610	11,610	11,885	11,505	48,831
August 04, 2025	11,365	11,435	11,435	11,500	11,285	14,977
August 01, 2025	11,480	11,310	11,310	11,550	11,285	23,307
July 31, 2025	11,705	11,715	11,715	11,755	11,640	12,989
July 30, 2025	11,685	11,745	11,745	11,745	11,665	24,767
July 29, 2025	11,560	11,710	11,710	11,725	11,515	68,223
July 28, 2025	11,770	11,620	11,620	11,770	11,595	51,538
July 25, 2025	11,670	11,730	11,730	11,790	11,660	24,194
July 24, 2025	11,860	11,760	11,760	12,015	11,750	14,402
July 23, 2025	11,880	11,810	11,810	11,970	11,770	27,941
July 22, 2025	11,820	11,855	11,855	11,955	11,775	26,645
July 21, 2025	11,945	11,825	11,825	11,950	11,825	10,535
July 18, 2025	12,020	11,880	11,880	12,020	11,850	30,141
July 17, 2025	11,825	12,020	12,020	12,035	11,825	40,346
July 16, 2025	11,870	11,790	11,790	11,870	11,770	35,810
July 15, 2025	11,845	11,875	11,875	11,985	11,845	15,672
July 14, 2025	11,755	11,850	11,850	11,890	11,755	22,188
July 11, 2025	11,815	11,815	11,815	11,920	11,780	18,216
July 10, 2025	11,730	11,880	11,880	11,880	11,635	11,734
July 09, 2025	11,585	11,650	11,650	11,665	11,485	19,439
July 08, 2025	11,505	11,585	11,585	11,600	11,445	15,146
July 07, 2025	11,400	11,550	11,550	11,590	11,400	30,096
July 04, 2025	11,485	11,450	11,450	11,610	11,435	57,063
July 03, 2025	11,385	11,475	11,475	11,515	11,360	7,567
July 02, 2025	11,335	11,380	11,380	11,430	11,280	8,909
July 01, 2025	11,220	11,335	11,335	11,360	11,215	22,692
June 30, 2025	11,195	11,225	11,225	11,290	11,160	19,039
June 27, 2025	11,105	11,155	11,155	11,180	11,090	8,931
June 26, 2025	11,100	11,175	11,175	11,175	10,985	11,917
June 25, 2025	11,105	11,150	11,150	11,160	10,880	14,999
June 24, 2025	10,960	11,030	11,030	11,170	10,950	34,930
June 23, 2025	10,750	10,780	10,780	10,885	10,735	5,047
June 20, 2025	10,765	10,910	10,910	10,955	10,745	19,794
June 19, 2025	10,815	10,730	10,730	10,815	10,685	5,707
June 18, 2025	10,675	10,775	10,775	10,840	10,675	10,992
June 17, 2025	10,720	10,750	10,750	10,800	10,700	6,647
June 16, 2025	10,725	10,800	10,800	10,800	10,650	22,657
June 13, 2025	10,770	10,715	10,715	10,855	10,640	12,410
June 12, 2025	10,860	10,830	10,830	10,902	10,775	11,753
June 11, 2025	10,800	10,840	10,840	10,840	10,735	5,357
June 10, 2025	10,840	10,735	10,735	10,840	10,680	9,932
June 09, 2025	10,700	10,760	10,760	10,785	10,655	33,636
June 05, 2025	10,630	10,580	10,580	10,685	10,565	8,200
June 04, 2025	10,550	10,570	10,570	10,615	10,535	37,516
June 02, 2025	10,520	10,455	10,455	10,565	10,445	56,622
May 30, 2025	10,485	10,480	10,480	10,555	10,430	10,546
May 29, 2025	10,440	10,430	10,430	10,465	10,390	6,708
May 28, 2025	10,435	10,375	10,375	10,470	10,375	4,388
May 27, 2025	10,370	10,450	10,450	10,460	10,370	30,051
May 26, 2025	10,295	10,415	10,415	10,415	10,255	4,700
May 23, 2025	10,350	10,290	10,290	10,350	10,250	12,424
May 22, 2025	10,340	10,300	10,300	10,500	10,275	14,687

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