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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24,470	24,370	24,370	24,470	24,300	20,822
September 04, 2025	24,400	24,405	24,405	24,500	24,305	47,123
September 03, 2025	24,260	24,390	24,390	24,490	24,180	43,825
September 02, 2025	23,915	23,800	23,800	23,955	23,785	32,567
September 01, 2025	23,970	23,915	23,915	24,040	23,890	14,293
August 29, 2025	23,940	23,990	23,990	23,990	23,730	27,785
August 28, 2025	23,985	23,940	23,940	23,985	23,790	29,709
August 27, 2025	24,070	24,045	24,045	24,100	24,005	11,527
August 26, 2025	23,735	23,685	23,685	23,775	23,545	21,860
August 25, 2025	24,185	24,050	24,050	24,185	23,980	26,660
August 22, 2025	24,200	23,910	23,910	24,215	23,910	29,550
August 21, 2025	24,090	23,955	23,955	24,100	23,870	36,260
August 20, 2025	23,805	23,705	23,705	23,805	23,645	37,426
August 19, 2025	23,895	23,785	23,785	23,895	23,715	33,797
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

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