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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21,800	21,025	21,025	21,800	20,395	8.61M
February 19, 2026	20,110	20,565	20,565	21,035	19,910	6.97M
February 13, 2026	17,500	18,400	18,400	18,945	17,175	7.21M
February 12, 2026	16,750	16,915	16,915	17,170	16,620	3.12M
February 11, 2026	16,550	16,265	16,265	16,572	16,125	2.18M
February 10, 2026	16,420	16,470	16,470	16,920	16,125	2.62M
February 09, 2026	15,890	16,170	16,170	16,690	15,575	3.37M
February 06, 2026	14,840	14,940	14,940	15,165	14,240	2.85M
February 05, 2026	15,405	15,395	15,395	15,815	15,300	2.56M
February 04, 2026	15,895	15,825	15,825	16,095	15,460	4.04M
February 03, 2026	14,670	15,895	15,895	16,000	14,625	4.13M
February 02, 2026	14,800	13,955	13,955	14,875	13,800	2.67M
January 30, 2026	14,520	14,905	14,905	15,385	14,445	4.82M
January 29, 2026	13,510	14,750	14,750	14,825	13,325	3.33M
January 28, 2026	13,490	13,435	13,435	13,850	13,330	2.29M
January 27, 2026	12,955	13,350	13,350	13,500	12,670	1.64M
January 26, 2026	12,775	12,840	12,840	12,900	12,580	1.34M
January 23, 2026	12,355	12,935	12,935	13,085	12,285	3.9M
January 22, 2026	11,995	11,970	11,970	12,265	11,885	898,741
January 21, 2026	11,665	11,705	11,705	11,870	11,610	608,557
January 20, 2026	12,045	11,990	11,990	12,135	11,837	879,973
January 19, 2026	12,100	12,080	12,080	12,455	11,990	791,209
January 16, 2026	11,950	12,090	12,090	12,190	11,910	760,542
January 15, 2026	11,640	11,880	11,880	12,070	11,590	1.22M
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

Mirae Asset TIGER Securities ETF (157500.KS) KSC