Mirae Asset TIGER NASDAQ Bio ETF - 203780.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23,685	23,715	23,715	23,985	23,685	65,095
August 14, 2025	23,385	23,370	23,370	23,430	23,300	58,297
August 13, 2025	23,000	22,985	22,985	23,000	22,945	11,846
August 12, 2025	22,875	22,705	22,705	22,875	22,650	27,149
August 11, 2025	22,765	22,760	22,760	22,880	22,755	26,058
August 08, 2025	22,650	22,700	22,700	22,700	22,605	23,831
August 07, 2025	22,740	22,580	22,580	22,740	22,575	18,046
August 06, 2025	22,955	22,865	22,865	22,990	22,820	31,816
August 05, 2025	23,300	23,290	23,290	23,325	23,180	69,326
August 04, 2025	22,805	22,830	22,830	22,840	22,770	36,667
August 01, 2025	22,705	22,805	22,805	22,860	22,650	40,426
July 31, 2025	23,145	23,105	23,105	23,260	23,085	32,546
July 30, 2025	22,925	22,910	22,910	22,925	22,735	19,359
July 29, 2025	22,915	23,000	23,000	23,030	22,910	25,385
July 28, 2025	23,135	23,225	23,225	23,225	23,135	18,064
July 25, 2025	22,920	23,035	23,035	23,060	22,880	13,681
July 24, 2025	23,100	23,000	23,000	23,100	22,940	38,163
July 23, 2025	22,800	22,850	22,850	22,850	22,635	43,270
July 22, 2025	22,295	22,290	22,290	22,430	22,235	30,142
July 21, 2025	22,530	22,430	22,430	22,540	22,425	27,594
July 18, 2025	22,790	22,830	22,830	22,855	22,780	24,018
July 17, 2025	22,695	22,775	22,775	22,895	22,625	42,255
July 16, 2025	22,175	22,240	22,240	22,245	22,125	39,815
July 15, 2025	22,660	22,710	22,710	22,745	22,635	40,015
July 14, 2025	22,210	22,300	22,300	22,330	22,140	26,549
July 11, 2025	22,530	22,725	22,725	23,425	22,430	42,868
July 10, 2025	22,360	22,335	22,335	22,415	22,310	48,228
July 09, 2025	21,845	21,845	21,845	21,880	21,760	15,241
July 08, 2025	21,665	21,585	21,585	21,665	21,525	17,304
July 07, 2025	21,755	21,705	21,705	21,840	21,665	22,969
July 04, 2025	21,650	21,665	21,665	21,825	21,635	19,843
July 03, 2025	21,620	21,650	21,650	21,705	21,445	26,615
July 02, 2025	21,295	21,325	21,325	21,395	21,175	21,660
July 01, 2025	21,075	21,100	21,100	21,110	20,940	19,430
June 30, 2025	21,305	21,095	21,095	21,305	21,010	18,613
June 27, 2025	21,205	21,200	21,200	21,230	21,080	11,790
June 26, 2025	21,120	21,225	21,225	21,255	21,100	33,907
June 25, 2025	21,190	21,285	21,285	21,400	21,160	33,936
June 24, 2025	21,155	21,190	21,190	21,235	21,110	28,793
June 23, 2025	21,150	21,295	21,295	21,295	20,960	26,924
June 20, 2025	21,270	21,150	21,150	21,295	21,100	8,816
June 19, 2025	21,210	21,250	21,250	21,370	21,105	24,903
June 18, 2025	21,200	21,070	21,070	21,250	21,060	21,115
June 17, 2025	21,250	21,245	21,245	21,260	21,155	19,977
June 16, 2025	21,495	21,450	21,450	21,640	21,390	14,785
June 13, 2025	21,455	21,265	21,265	21,455	21,160	20,106
June 12, 2025	21,650	21,300	21,300	21,650	21,300	16,042
June 11, 2025	21,470	21,650	21,650	21,650	21,470	23,678
June 10, 2025	21,380	21,315	21,315	21,500	21,235	42,733
June 09, 2025	21,265	21,120	21,120	21,280	21,055	17,170
June 05, 2025	20,970	20,865	20,865	20,970	20,830	14,324
June 04, 2025	20,960	21,055	21,055	21,150	20,960	28,866
June 02, 2025	20,700	20,730	20,730	20,745	20,635	15,413
May 30, 2025	21,285	21,000	21,000	21,350	20,835	20,845
May 29, 2025	20,995	20,995	20,995	21,130	20,905	18,789
May 28, 2025	20,995	20,825	20,825	20,995	20,800	11,537
May 27, 2025	20,665	20,880	20,880	20,880	20,550	5,254
May 26, 2025	20,710	20,790	20,790	20,825	20,660	14,352
May 23, 2025	20,800	20,710	20,710	20,800	20,660	20,076
May 22, 2025	20,710	20,775	20,775	20,865	20,580	11,816

Mirae Asset TIGER NASDAQ Bio ETF (203780.KS) KSC