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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	24,710	24,585	24,585	24,755	24,580	37,294
September 26, 2025	24,360	24,390	24,390	24,395	24,295	29,649
September 25, 2025	24,575	24,635	24,635	24,695	24,455	30,228
September 24, 2025	24,660	24,700	24,700	24,700	24,540	33,811
September 23, 2025	24,620	24,670	24,670	24,725	24,620	40,547
September 22, 2025	24,630	24,590	24,590	24,690	24,555	38,066
September 19, 2025	24,645	24,765	24,765	24,825	24,640	60,269
September 18, 2025	24,085	24,325	24,325	24,330	24,030	34,752
September 17, 2025	24,060	24,030	24,030	24,095	23,975	31,813
September 16, 2025	24,145	24,075	24,075	24,145	24,060	60,251
September 15, 2025	24,405	24,350	24,350	24,405	24,305	53,344
September 12, 2025	24,770	24,720	24,720	24,770	24,685	37,562
September 11, 2025	24,260	24,325	24,325	24,355	24,205	47,892
September 10, 2025	24,490	24,600	24,600	24,665	24,490	39,002
September 09, 2025	24,485	24,480	24,480	24,495	24,325	51,173
September 08, 2025	24,665	24,785	24,785	24,815	24,650	45,245
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

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