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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	48,800	48,185	48,185	48,925	48,185	9,410
October 16, 2025	48,980	48,935	48,935	49,000	48,535	17,237
October 15, 2025	47,045	48,530	48,530	48,545	47,045	11,287
October 14, 2025	47,630	47,010	47,010	48,265	46,605	12,044
October 13, 2025	47,485	47,630	47,630	48,020	47,370	11,972
October 10, 2025	48,570	48,475	48,475	48,570	47,735	26,356
October 02, 2025	47,650	48,315	48,315	48,550	47,520	16,378
October 01, 2025	47,345	47,290	47,290	47,565	47,140	10,872
September 30, 2025	47,165	47,070	47,070	47,240	46,875	6,978
September 29, 2025	46,550	47,075	47,075	47,075	46,550	16,138
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

Mirae Asset TIGER Momentum ETF (147970.KS) KSC