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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	11,385	11,460	11,460	11,480	11,375	6,558
September 03, 2025	11,425	11,385	11,385	11,425	11,335	8,290
September 02, 2025	11,315	11,355	11,355	11,385	11,315	5,517
September 01, 2025	11,370	11,380	11,380	11,505	11,350	33,213
August 29, 2025	11,425	11,390	11,390	11,535	11,350	6,330
August 28, 2025	11,415	11,485	11,485	11,530	11,415	6,451
August 27, 2025	11,585	11,440	11,440	11,585	11,440	20,675
August 26, 2025	11,445	11,530	11,530	11,540	11,430	5,113
August 25, 2025	11,615	11,575	11,575	11,615	11,510	7,828
August 22, 2025	11,465	11,485	11,485	11,555	11,465	10,043
August 21, 2025	11,430	11,420	11,420	11,495	11,415	34,746
August 20, 2025	11,350	11,370	11,370	11,390	11,210	10,906
August 19, 2025	11,450	11,380	11,380	11,467	11,345	7,914
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

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