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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	56,695	57,865	57,865	57,865	56,505	9,312
January 13, 2026	56,525	56,695	56,695	56,895	56,060	12,108
January 12, 2026	56,065	56,050	56,050	56,395	55,482	6,297
January 09, 2026	54,800	55,170	55,170	55,365	54,630	11,534
January 08, 2026	54,110	54,480	54,480	55,070	54,110	10,031
January 07, 2026	54,485	54,115	54,115	54,865	53,540	6,226
January 06, 2026	53,585	54,475	54,475	54,600	52,880	13,059
January 05, 2026	52,650	53,585	53,585	53,650	52,640	12,332
January 02, 2026	51,490	52,650	52,650	52,650	51,305	14,617
December 30, 2025	51,530	51,535	51,535	51,805	51,330	3,834
December 29, 2025	50,425	51,840	51,840	51,980	50,425	3,326
December 26, 2025	51,125	50,425	50,425	51,230	50,425	6,499
December 24, 2025	51,345	50,990	50,990	51,435	50,990	5,468
December 23, 2025	51,285	51,295	51,295	51,610	51,245	3,897
December 22, 2025	50,845	51,150	51,150	51,350	50,845	6,602
December 19, 2025	50,400	50,300	50,300	50,485	50,035	2,206
December 18, 2025	49,400	49,495	49,495	49,880	49,205	2,429
December 17, 2025	50,290	50,250	50,250	50,550	49,850	9,750
December 16, 2025	51,015	50,070	50,070	51,020	50,070	8,084
December 15, 2025	51,525	51,050	51,050	51,525	50,735	2,679
December 12, 2025	51,635	52,185	52,185	52,185	51,325	3,253
December 11, 2025	51,850	51,130	51,130	52,275	51,130	11,835
December 10, 2025	51,945	51,430	51,430	52,045	51,385	127,789
December 09, 2025	51,360	51,940	51,940	52,065	51,360	12,823
December 08, 2025	51,625	51,775	51,775	51,775	51,065	9,498
December 05, 2025	50,470	51,360	51,360	51,400	50,260	8,777
December 04, 2025	51,285	50,355	50,355	51,285	50,115	9,033
December 03, 2025	50,595	51,160	51,160	51,165	50,290	5,014
December 02, 2025	49,500	50,440	50,440	50,585	49,500	4,293
December 01, 2025	50,310	49,390	49,390	50,310	49,065	6,654
November 28, 2025	50,930	49,950	49,950	50,930	49,800	5,327
November 27, 2025	50,220	50,555	50,555	50,995	50,220	5,402
November 26, 2025	49,665	50,090	50,090	50,155	49,270	5,329
November 25, 2025	49,990	49,285	49,285	50,190	49,075	8,257
November 24, 2025	49,785	49,105	49,105	49,850	48,550	7,513
November 21, 2025	49,005	49,265	49,265	49,580	49,005	10,699
November 20, 2025	50,995	51,040	51,040	51,520	50,950	4,293
November 19, 2025	50,360	50,215	50,215	50,600	48,845	7,286
November 18, 2025	51,495	50,135	50,135	51,935	49,970	11,504
November 17, 2025	51,855	51,935	51,935	52,000	51,335	5,350
November 14, 2025	51,920	51,545	51,545	52,455	51,400	9,060
November 13, 2025	52,480	53,080	53,080	53,100	52,405	13,543
November 12, 2025	52,335	52,600	52,600	52,600	51,825	7,516
November 11, 2025	53,110	52,005	52,005	53,175	51,510	12,601
November 10, 2025	51,625	52,410	52,410	52,660	51,305	11,981
November 07, 2025	51,350	50,805	50,805	52,305	49,950	21,535
November 06, 2025	53,160	52,230	52,230	53,970	51,800	11,284
November 05, 2025	53,700	52,255	52,255	53,700	50,560	47,846
November 04, 2025	54,575	53,770	53,770	54,810	53,585	17,162
November 03, 2025	53,820	54,575	54,575	54,905	53,540	18,685
October 31, 2025	53,575	53,225	53,225	54,080	53,070	9,699
October 30, 2025	53,070	53,350	53,350	53,900	52,790	27,766
October 29, 2025	53,105	52,655	52,535	53,105	52,185	9,493
October 28, 2025	52,590	52,530	52,410.28	52,725	52,095	17,321
October 27, 2025	51,965	52,665	52,544.98	52,665	51,950	24,330
October 24, 2025	50,960	51,685	51,567.21	51,730	50,960	10,359
October 23, 2025	50,000	50,470	50,354.98	50,890	49,605	18,712
October 22, 2025	50,050	50,300	50,185.37	50,300	49,390	13,142
October 21, 2025	50,390	49,855	49,855	50,665	49,550	21,419
October 20, 2025	48,650	50,000	50,000	50,000	48,425	17,565

Mirae Asset TIGER Momentum ETF (147970.KS) KSC