Mirae Asset TIGER KOSPI High Dividend ETF - 210780.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19,020	18,810	18,810	19,020	18,745	40,957
September 25, 2025	19,080	19,020	19,020	19,100	18,995	29,883
September 24, 2025	19,295	19,080	19,080	19,295	19,040	31,165
September 23, 2025	19,310	19,295	19,295	19,395	19,245	27,439
September 22, 2025	19,290	19,305	19,305	19,390	19,275	52,467
September 19, 2025	19,325	19,270	19,270	19,340	19,225	33,761
September 18, 2025	19,320	19,325	19,325	19,335	19,205	47,019
September 17, 2025	19,370	19,260	19,260	19,370	19,250	39,479
September 16, 2025	19,555	19,465	19,465	19,600	19,455	66,586
September 15, 2025	19,370	19,540	19,540	19,615	19,370	39,930
September 12, 2025	19,420	19,360	19,360	19,525	19,350	36,392
September 11, 2025	19,375	19,335	19,335	19,420	19,200	50,717
September 10, 2025	19,095	19,370	19,370	19,420	19,095	40,983
September 09, 2025	18,865	19,065	19,065	19,090	18,865	31,560
September 08, 2025	18,750	18,825	18,825	18,860	18,742	23,998
September 05, 2025	18,800	18,745	18,745	18,800	18,700	19,959
September 04, 2025	18,745	18,700	18,700	18,775	18,665	14,725
September 03, 2025	18,685	18,650	18,650	18,725	18,625	26,129
September 02, 2025	18,665	18,685	18,685	18,750	18,595	48,985
September 01, 2025	18,760	18,670	18,670	18,805	18,640	44,971
August 29, 2025	19,000	18,760	18,760	19,000	18,745	14,663
August 28, 2025	18,475	18,855	18,855	18,880	18,475	35,427
August 27, 2025	18,600	18,585	18,585	18,630	18,515	18,653
August 26, 2025	18,645	18,600	18,600	18,695	18,565	18,979
August 25, 2025	18,515	18,645	18,645	18,670	18,515	29,312
August 22, 2025	18,535	18,495	18,495	18,660	18,480	18,794
August 21, 2025	18,490	18,535	18,535	18,630	18,490	38,661
August 20, 2025	18,405	18,490	18,490	18,495	18,165	69,182
August 19, 2025	18,655	18,500	18,500	18,665	18,460	47,376
August 18, 2025	18,830	18,655	18,655	18,830	18,630	29,695
August 14, 2025	18,880	18,830	18,830	19,000	18,785	33,934
August 13, 2025	18,935	18,875	18,875	19,025	18,845	29,141
August 12, 2025	18,865	18,930	18,930	19,140	18,865	34,426
August 11, 2025	18,980	18,840	18,840	18,980	18,795	44,685
August 08, 2025	19,045	18,980	18,980	19,070	18,930	28,528
August 07, 2025	19,055	19,045	19,045	19,070	18,930	54,869
August 06, 2025	18,905	19,055	19,055	19,065	18,905	32,469
August 05, 2025	18,755	18,905	18,905	19,035	18,755	44,971
August 04, 2025	18,355	18,735	18,735	18,735	18,355	43,619
August 01, 2025	19,080	18,430	18,430	19,080	18,430	113,640
July 31, 2025	19,325	19,210	19,210	19,340	19,140	49,524
July 30, 2025	19,250	19,215	19,215	19,270	19,100	38,626
July 29, 2025	19,045	19,160	19,160	19,205	18,900	69,740
July 28, 2025	19,635	19,045	19,045	19,640	18,100	174,397
July 25, 2025	19,710	19,635	19,635	19,825	19,635	55,959
July 24, 2025	20,060	19,700	19,700	20,145	19,685	90,153
July 23, 2025	19,915	19,925	19,925	20,115	19,735	60,267
July 22, 2025	20,130	19,900	19,900	20,170	19,800	72,789
July 21, 2025	19,995	19,950	19,950	20,005	19,900	40,199
July 18, 2025	20,265	20,005	20,005	20,495	19,910	76,325
July 17, 2025	20,235	20,255	20,255	20,385	20,030	71,812
July 16, 2025	20,685	20,210	20,210	20,685	20,170	125,719
July 15, 2025	20,890	20,710	20,710	20,890	20,580	179,668
July 14, 2025	20,410	20,825	20,825	20,825	20,335	129,643
July 11, 2025	20,160	20,320	20,320	20,440	20,160	137,046
July 10, 2025	19,985	20,135	20,135	20,190	19,870	142,299
July 09, 2025	19,590	19,935	19,935	19,935	19,560	118,056
July 08, 2025	19,005	19,535	19,535	19,535	19,005	69,072
July 07, 2025	18,830	19,005	19,005	19,020	18,777	81,306
July 04, 2025	19,225	18,820	18,820	19,245	18,820	103,520

Mirae Asset TIGER KOSPI High Dividend ETF (210780.KS) KSC