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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11,300	11,585	11,585	11,590	11,180	742,596
January 13, 2026	11,335	11,310	11,310	11,395	11,180	676,974
January 12, 2026	11,315	11,180	11,180	11,580	11,075	1.08M
January 09, 2026	11,070	11,090	11,090	11,145	10,915	514,266
January 08, 2026	11,205	10,980	10,980	11,205	10,965	402,761
January 07, 2026	11,440	11,200	11,200	11,535	11,070	1.03M
January 06, 2026	10,825	11,465	11,465	11,465	10,825	1.88M
January 05, 2026	10,700	10,825	10,825	10,975	10,650	709,193
January 02, 2026	10,435	10,680	10,680	10,700	10,225	581,245
December 30, 2025	10,570	10,425	10,425	10,570	10,390	172,594
December 29, 2025	10,345	10,610	10,610	10,660	10,250	403,588
December 26, 2025	10,475	10,350	10,350	10,525	10,350	366,287
December 24, 2025	10,510	10,445	10,445	10,590	10,440	190,555
December 23, 2025	10,585	10,500	10,500	10,650	10,430	546,073
December 22, 2025	10,360	10,375	10,375	10,585	10,335	342,706
December 19, 2025	10,200	10,330	10,330	10,475	10,110	863,858
December 18, 2025	9,860	10,105	10,105	10,130	9,750	525,761
December 17, 2025	10,185	9,950	9,950	10,185	9,825	513,326
December 16, 2025	10,135	10,155	10,155	10,315	10,070	546,452
December 15, 2025	10,210	10,125	10,125	10,240	10,085	381,631
December 12, 2025	10,145	10,380	10,380	10,410	10,060	605,707
December 11, 2025	10,240	10,010	10,010	10,295	9,990	780,671
December 10, 2025	10,215	10,110	10,110	10,250	10,090	298,635
December 09, 2025	10,250	10,215	10,215	10,265	10,150	3.52M
December 08, 2025	10,425	10,305	10,305	10,500	10,240	423,210
December 05, 2025	10,275	10,365	10,365	10,380	10,175	363,755
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

Mirae Asset TIGER Securities ETF (157500.KS) KSC