Mirae Asset TIGER Securities ETF - 157500.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10,420	10,315	10,315	10,420	10,220	303,428
December 03, 2025	10,260	10,415	10,415	10,630	10,235	732,822
December 02, 2025	10,090	10,225	10,225	10,355	10,090	379,383
December 01, 2025	10,200	10,070	10,070	10,305	10,015	446,716
November 28, 2025	10,270	10,115	10,115	10,270	10,080	435,668
November 27, 2025	10,265	10,195	10,195	10,335	10,180	1.51M
November 26, 2025	9,985	10,265	10,265	10,265	9,950	464,759
November 25, 2025	10,150	9,865	9,865	10,190	9,790	643,098
November 24, 2025	10,000	9,915	9,915	10,105	9,780	534,295
November 21, 2025	9,900	9,835	9,835	9,975	9,770	771,077
November 20, 2025	10,275	10,235	10,235	10,400	10,140	2.03M
November 19, 2025	10,130	10,060	10,060	10,175	9,815	624,519
November 18, 2025	10,405	10,060	10,060	10,465	9,970	861,375
November 17, 2025	10,745	10,520	10,520	10,745	10,445	738,355
November 14, 2025	10,770	10,630	10,630	10,950	10,615	947,528
November 13, 2025	11,090	11,150	11,150	11,210	10,920	1.72M
November 12, 2025	10,740	11,100	11,100	11,150	10,585	4.3M
November 11, 2025	10,835	10,525	10,525	10,965	10,415	1.36M
November 10, 2025	10,440	10,795	10,795	10,850	10,440	901,096
November 07, 2025	10,335	10,185	10,185	10,590	10,015	1.63M
November 06, 2025	10,705	10,500	10,500	10,800	10,125	1.8M
November 05, 2025	10,575	10,460	10,460	10,645	10,080	1.7M
November 04, 2025	11,145	10,660	10,660	11,145	10,660	1.55M
November 03, 2025	11,130	11,245	11,245	11,395	10,985	1.43M
October 31, 2025	10,935	11,065	11,065	11,340	10,870	1.49M
October 30, 2025	11,100	10,895	10,895	11,445	10,885	2.74M
October 29, 2025	11,000	10,905	10,905	11,035	10,700	1.34M
October 28, 2025	10,770	10,920	10,920	11,025	10,670	2.24M
October 27, 2025	10,900	10,955	10,955	11,300	10,720	2.35M
October 24, 2025	10,510	10,540	10,540	10,745	10,435	1.47M
October 23, 2025	10,290	10,255	10,255	10,440	10,145	1.79M
October 22, 2025	10,520	10,520	10,520	10,540	10,190	1.77M
October 21, 2025	11,030	10,535	10,535	11,030	10,490	2.07M
October 20, 2025	9,855	10,820	10,820	10,860	9,700	2.24M
October 17, 2025	9,820	9,720	9,720	9,920	9,645	2.05M
October 16, 2025	9,795	9,915	9,915	10,145	9,795	1.31M
October 15, 2025	9,320	9,655	9,655	9,665	9,275	737,940
October 14, 2025	9,435	9,240	9,240	9,540	9,210	711,194
October 13, 2025	9,375	9,400	9,400	9,450	9,250	744,171
October 10, 2025	9,785	9,620	9,620	9,785	9,580	883,484
October 02, 2025	9,450	9,645	9,645	9,875	9,410	1.23M
October 01, 2025	9,480	9,380	9,380	9,520	9,345	640,261
September 30, 2025	9,635	9,500	9,500	9,640	9,450	450,991
September 29, 2025	9,500	9,640	9,640	9,780	9,500	801,676
September 26, 2025	9,580	9,350	9,350	9,600	9,285	821,405
September 25, 2025	9,500	9,490	9,490	9,615	9,440	580,156
September 24, 2025	9,840	9,610	9,610	9,875	9,465	1.72M
September 23, 2025	10,155	9,905	9,905	10,200	9,900	1.05M
September 22, 2025	10,140	10,140	10,140	10,280	10,010	756,702
September 19, 2025	10,230	10,125	10,125	10,230	10,075	446,033
September 18, 2025	10,100	10,165	10,165	10,195	9,955	667,693
September 17, 2025	10,110	9,990	9,990	10,110	9,870	729,686
September 16, 2025	10,340	10,175	10,175	10,345	10,165	1.03M
September 15, 2025	10,000	10,250	10,250	10,387	10,000	2.07M
September 12, 2025	10,015	9,820	9,820	10,030	9,770	1.01M
September 11, 2025	9,875	9,785	9,785	9,960	9,575	1.34M
September 10, 2025	9,710	9,920	9,920	9,990	9,555	1.48M
September 09, 2025	8,990	9,520	9,520	9,545	8,955	1.45M
September 08, 2025	8,755	8,920	8,920	8,980	8,670	561,585
September 05, 2025	8,800	8,720	8,720	8,825	8,660	664,001

Mirae Asset TIGER Securities ETF (157500.KS) KSC