Mirae Asset TIGER Momentum ETF - 147970.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	46,875	46,090	46,090	46,875	45,900	18,037
September 25, 2025	47,690	47,035	47,035	47,690	46,835	17,260
September 24, 2025	47,910	47,415	47,415	48,030	47,370	32,095
September 23, 2025	48,380	47,900	47,900	48,460	47,855	18,671
September 22, 2025	48,720	48,190	48,190	48,720	48,085	22,798
September 19, 2025	48,345	48,235	48,235	48,425	48,140	18,146
September 18, 2025	48,345	48,170	48,170	48,345	47,890	18,314
September 17, 2025	48,610	47,765	47,765	48,610	47,700	34,561
September 16, 2025	48,590	48,625	48,625	48,745	48,420	34,052
September 15, 2025	47,955	48,545	48,545	48,545	47,830	55,902
September 12, 2025	48,200	47,955	47,955	48,200	47,520	32,374
September 11, 2025	47,650	47,605	47,605	47,860	47,290	39,136
September 10, 2025	46,440	47,470	47,470	47,470	46,365	21,501
September 09, 2025	45,400	46,080	46,080	46,085	45,210	24,046
September 08, 2025	45,135	45,200	45,200	45,200	44,810	7,393
September 05, 2025	44,815	45,135	45,135	45,155	44,815	5,125
September 04, 2025	44,905	44,895	44,895	45,085	44,745	5,613
September 03, 2025	44,515	44,775	44,775	44,800	44,390	5,292
September 02, 2025	44,310	44,380	44,380	44,445	44,200	4,706
September 01, 2025	44,755	44,480	44,480	44,875	44,175	44,106
August 29, 2025	45,290	45,015	45,015	45,630	44,915	15,303
August 28, 2025	44,190	45,085	45,085	45,165	44,190	17,411
August 27, 2025	44,640	44,190	44,190	44,640	44,065	8,319
August 26, 2025	44,235	44,425	44,425	44,425	43,800	30,820
August 25, 2025	44,305	44,235	44,235	44,315	44,000	10,495
August 22, 2025	43,330	43,625	43,625	43,745	43,330	9,658
August 21, 2025	42,840	43,110	43,110	43,255	42,840	7,779
August 20, 2025	43,005	42,840	42,840	43,005	41,645	13,944
August 19, 2025	43,775	43,210	43,210	43,775	43,150	9,762
August 18, 2025	43,900	43,775	43,775	44,105	43,715	9,298
August 14, 2025	44,935	44,440	44,440	44,935	44,440	6,255
August 13, 2025	45,000	44,440	44,440	45,145	44,145	12,423
August 12, 2025	45,015	44,465	44,465	45,500	44,460	13,265
August 11, 2025	44,900	44,770	44,770	44,900	44,460	8,182
August 08, 2025	45,300	44,800	44,800	45,300	44,550	19,805
August 07, 2025	45,300	45,315	45,315	45,515	44,990	12,902
August 06, 2025	44,770	45,220	45,220	45,220	44,635	11,877
August 05, 2025	44,190	44,770	44,770	44,845	44,190	12,940
August 04, 2025	43,000	43,900	43,900	43,905	42,645	7,377
August 01, 2025	44,440	43,065	43,065	44,440	42,980	45,181
July 31, 2025	45,280	45,100	45,100	45,450	44,930	17,618
July 30, 2025	45,330	44,930	44,930	45,660	44,760	51,261
July 29, 2025	44,240	45,350	45,350	45,350	44,130	31,901
July 28, 2025	45,500	44,705	44,705	45,500	44,390	36,040
July 25, 2025	45,075	45,265	45,265	45,510	45,075	21,130
July 24, 2025	44,595	44,990	44,990	45,945	44,595	34,418
July 23, 2025	45,155	44,480	44,480	45,205	44,050	14,463
July 22, 2025	45,300	44,615	44,615	45,380	44,395	31,171
July 21, 2025	44,925	45,150	45,150	45,150	44,600	137,205
July 18, 2025	45,545	44,960	44,960	45,545	44,600	27,817
July 17, 2025	45,715	45,540	45,540	45,715	45,105	25,347
July 16, 2025	46,395	45,590	45,590	46,395	45,470	14,769
July 15, 2025	46,180	46,530	46,530	46,530	45,870	21,085
July 14, 2025	45,680	46,180	46,180	46,250	45,340	53,119
July 11, 2025	46,065	45,340	45,340	46,215	45,330	18,549
July 10, 2025	45,450	45,950	45,950	45,950	45,140	42,816
July 09, 2025	44,545	45,375	45,375	45,375	44,545	27,686
July 08, 2025	43,350	44,545	44,545	44,545	43,350	24,721
July 07, 2025	41,995	43,145	43,145	43,150	41,995	12,078
July 04, 2025	43,990	42,405	42,405	44,150	42,400	19,927

Mirae Asset TIGER Momentum ETF (147970.KS) KSC