Mirae Asset TIGER Software ETF - 157490.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9,360	9,395	9,395	9,465	9,360	426,303
August 14, 2025	9,385	9,385	9,385	9,565	9,375	421,417
August 13, 2025	9,560	9,385	9,385	9,560	9,270	407,287
August 12, 2025	9,505	9,465	9,465	9,585	9,395	683,544
August 11, 2025	9,525	9,455	9,455	9,570	9,425	762,805
August 08, 2025	9,600	9,515	9,515	9,675	9,485	861,103
August 07, 2025	9,215	9,600	9,600	9,610	9,180	1.31M
August 06, 2025	9,155	9,170	9,170	9,220	9,005	623,275
August 05, 2025	9,150	9,100	9,100	9,175	9,020	1.13M
August 04, 2025	8,995	9,150	9,150	9,350	8,995	1.86M
August 01, 2025	9,295	9,025	9,025	9,295	9,000	1.1M
July 31, 2025	9,315	9,425	9,425	9,425	9,265	632,890
July 30, 2025	9,365	9,340	9,340	9,455	9,265	849,101
July 29, 2025	9,390	9,365	9,365	9,420	9,235	466,523
July 28, 2025	9,425	9,370	9,370	9,495	9,305	654,304
July 25, 2025	9,175	9,410	9,410	9,410	9,175	1.13M
July 24, 2025	9,550	9,255	9,255	9,550	9,175	972,032
July 23, 2025	9,625	9,470	9,470	9,670	9,380	1.23M
July 22, 2025	9,810	9,605	9,605	9,810	9,605	1.01M
July 21, 2025	9,775	9,765	9,765	9,845	9,735	506,538
July 18, 2025	9,815	9,780	9,780	9,860	9,730	483,756
July 17, 2025	9,965	9,810	9,810	10,070	9,785	834,086
July 16, 2025	9,880	9,845	9,845	9,935	9,795	744,574
July 15, 2025	9,895	9,895	9,895	9,945	9,800	726,405
July 14, 2025	10,055	9,950	9,950	10,055	9,780	960,486
July 11, 2025	10,265	10,100	10,100	10,290	10,025	869,926
July 10, 2025	10,040	10,160	10,160	10,245	9,905	1.27M
July 09, 2025	10,100	10,040	10,040	10,140	9,905	1.21M
July 08, 2025	10,090	10,100	10,100	10,170	10,025	809,861
July 07, 2025	9,810	9,985	9,985	10,090	9,810	1.03M
July 04, 2025	10,010	9,850	9,850	10,055	9,825	1.08M
July 03, 2025	9,880	10,010	10,010	10,180	9,855	1.62M
July 02, 2025	10,130	9,880	9,880	10,195	9,810	1.58M
July 01, 2025	10,190	10,085	10,085	10,370	10,060	1.72M
June 30, 2025	10,085	10,125	10,125	10,270	10,000	2.47M
June 27, 2025	10,220	10,065	10,065	10,260	9,895	2.72M
June 26, 2025	10,560	10,215	10,215	10,580	9,980	3.4M
June 25, 2025	10,815	10,810	10,810	10,895	10,575	3.2M
June 24, 2025	10,940	11,090	11,090	11,090	10,635	3.07M
June 23, 2025	10,475	10,855	10,855	10,890	10,365	3.78M
June 20, 2025	9,970	10,470	10,470	10,470	9,750	4.15M
June 19, 2025	9,955	9,995	9,995	10,105	9,800	5.94M
June 18, 2025	8,840	9,710	9,710	9,715	8,840	6.1M
June 17, 2025	9,120	8,920	8,920	9,160	8,845	1.09M
June 16, 2025	8,820	9,070	9,070	9,090	8,720	1.1M
June 13, 2025	9,015	8,765	8,765	9,015	8,640	804,891
June 12, 2025	8,765	8,750	8,750	8,820	8,725	590,614
June 11, 2025	8,700	8,770	8,770	8,810	8,660	1.64M
June 10, 2025	8,840	8,670	8,670	8,840	8,565	2.47M
June 09, 2025	8,355	8,700	8,700	8,705	8,355	2.78M
June 05, 2025	8,020	8,265	8,265	8,320	8,020	1.06M
June 04, 2025	8,190	8,050	8,050	8,200	7,995	301,369
June 02, 2025	8,040	8,090	8,090	8,120	8,005	64,081
May 30, 2025	8,115	8,050	8,050	8,135	7,990	753,293
May 29, 2025	8,080	8,200	8,200	8,205	8,045	894,426
May 28, 2025	7,990	8,080	8,080	8,140	7,965	906,564
May 27, 2025	7,875	7,985	7,985	7,985	7,855	813,293
May 26, 2025	7,785	7,905	7,905	7,905	7,740	2.55M
May 23, 2025	7,750	7,745	7,745	7,815	7,715	274,350
May 22, 2025	7,805	7,750	7,750	7,815	7,705	99,505

Mirae Asset TIGER Software ETF (157490.KS) KSC