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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	31,005	31,080	31,080	31,180	30,975	53,467
January 13, 2026	30,950	31,005	31,005	31,015	30,795	49,131
January 12, 2026	30,855	31,195	31,195	31,195	30,680	76,091
January 09, 2026	30,795	30,860	30,860	30,870	30,625	60,230
January 08, 2026	31,235	31,245	31,245	31,415	31,230	56,551
January 07, 2026	30,285	30,445	30,445	30,605	30,285	86,748
January 06, 2026	29,735	29,700	29,700	29,775	29,640	57,648
January 05, 2026	30,260	30,115	30,115	30,260	30,110	70,641
January 02, 2026	30,155	30,295	30,295	30,330	30,070	55,948
December 30, 2025	30,190	30,385	30,385	30,385	30,070	28,621
December 29, 2025	30,720	30,390	30,390	30,720	30,390	52,970
December 26, 2025	30,885	30,955	30,795	31,215	30,770	56,478
December 24, 2025	31,455	30,875	30,875	31,520	30,865	49,987
December 23, 2025	31,495	31,650	31,650	31,750	31,495	47,109
December 22, 2025	31,200	31,420	31,420	31,440	31,065	43,888
December 19, 2025	30,800	30,385	30,385	30,810	30,200	43,402
December 18, 2025	30,460	30,810	30,810	30,810	30,460	20,203
December 17, 2025	30,605	30,770	30,770	30,800	30,525	33,714
December 16, 2025	30,750	30,650	30,650	30,980	30,550	54,963
December 15, 2025	30,985	31,005	31,005	31,135	30,855	53,728
December 12, 2025	30,550	31,050	31,050	31,085	30,550	34,947
December 11, 2025	30,500	30,510	30,510	30,620	30,400	93,918
December 10, 2025	30,320	30,350	30,350	30,440	30,200	49,875
December 09, 2025	30,890	30,850	30,850	31,025	30,765	47,303
December 08, 2025	31,095	31,050	31,050	31,130	30,800	70,975
December 05, 2025	31,260	31,190	31,190	31,325	31,145	54,601
December 04, 2025	31,010	31,315	31,315	31,320	31,010	52,584
December 03, 2025	30,525	30,585	30,585	30,675	30,375	77,023
December 02, 2025	30,665	30,760	30,760	31,040	30,660	93,457
December 01, 2025	31,415	31,285	31,285	31,755	31,070	146,732
November 28, 2025	31,340	31,785	31,785	32,300	31,125	82,951
November 27, 2025	31,425	31,675	31,675	31,925	31,415	84,587
November 26, 2025	31,060	31,300	31,300	31,975	30,800	93,252
November 25, 2025	30,685	30,760	30,760	30,880	30,685	46,608
November 24, 2025	30,380	30,610	30,610	32,320	30,245	79,472
November 21, 2025	29,770	29,965	29,965	29,965	29,630	56,020
November 20, 2025	30,205	30,430	30,430	30,475	30,195	57,778
November 19, 2025	30,160	30,195	30,195	30,250	29,945	55,048
November 18, 2025	29,700	29,890	29,890	30,090	29,700	57,639
November 17, 2025	29,420	29,730	29,730	29,830	29,305	33,658
November 14, 2025	29,505	29,395	29,395	29,735	29,115	68,230
November 13, 2025	29,795	29,995	29,995	30,020	29,600	73,975
November 12, 2025	29,485	29,795	29,795	29,805	29,435	58,742
November 11, 2025	28,640	28,705	28,705	28,800	28,385	34,573
November 10, 2025	28,435	28,370	28,370	28,440	28,250	37,306
November 07, 2025	28,320	28,310	28,310	28,450	28,230	33,242
November 06, 2025	28,065	28,355	28,355	28,375	28,010	49,249
November 05, 2025	27,715	27,675	27,675	27,800	27,350	46,993
November 04, 2025	27,795	27,715	27,715	27,895	27,715	38,643
November 03, 2025	28,115	28,230	28,230	28,430	28,115	53,535
October 31, 2025	27,950	28,005	28,005	28,095	27,950	30,180
October 30, 2025	27,385	27,460	27,460	27,515	27,315	37,477
October 29, 2025	27,915	27,880	27,880	27,920	27,675	42,079
October 28, 2025	27,695	27,705	27,705	27,775	27,625	39,158
October 27, 2025	27,625	27,540	27,540	27,635	27,270	39,244
October 24, 2025	27,215	27,270	27,270	27,285	27,135	38,814
October 23, 2025	27,030	27,270	27,270	27,285	26,975	39,402
October 22, 2025	27,445	27,430	27,430	27,445	27,295	29,095
October 21, 2025	27,380	27,515	27,515	27,515	27,370	30,594
October 20, 2025	26,950	27,045	27,045	27,130	26,930	40,565

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