Mirae Asset Tiger 200 Health Care ETF - 227540.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	19,530	19,425	19,425	19,745	19,400	73,442
August 14, 2025	19,580	19,535	19,535	19,780	19,462	276,338
August 13, 2025	19,305	19,460	19,460	19,460	19,215	87,590
August 12, 2025	19,315	19,120	19,120	19,425	19,120	168,999
August 11, 2025	19,340	19,315	19,315	19,355	19,200	336,959
August 08, 2025	19,435	19,340	19,340	19,435	19,295	31,650
August 07, 2025	19,695	19,320	19,320	19,695	19,290	439,772
August 06, 2025	19,665	19,630	19,630	19,740	19,510	311,125
August 05, 2025	19,525	19,870	19,870	20,025	19,475	278,122
August 04, 2025	19,140	19,365	19,365	19,400	19,115	64,848
August 01, 2025	19,800	19,135	19,135	19,825	19,115	71,932
July 31, 2025	20,300	20,040	20,040	20,335	19,885	58,104
July 30, 2025	20,275	20,295	20,295	20,425	20,145	48,376
July 29, 2025	20,130	20,350	20,350	20,370	19,895	83,825
July 28, 2025	20,490	20,065	20,065	20,490	20,010	108,399
July 25, 2025	20,610	20,400	20,400	20,610	20,330	100,570
July 24, 2025	20,725	20,610	20,610	21,050	20,570	102,684
July 23, 2025	20,625	20,530	20,530	20,690	20,375	73,027
July 22, 2025	20,510	20,445	20,445	20,710	20,215	71,994
July 21, 2025	21,135	20,490	20,490	21,135	20,480	861,308
July 18, 2025	21,070	20,820	20,820	21,150	20,660	845,597
July 17, 2025	19,805	20,975	20,975	20,975	19,805	222,410
July 16, 2025	19,785	19,750	19,750	19,785	19,555	143,311
July 15, 2025	19,705	19,875	19,875	19,960	19,705	53,463
July 14, 2025	19,890	19,685	19,685	19,890	19,600	309,233
July 11, 2025	20,050	19,880	19,880	20,115	19,800	637,397
July 10, 2025	19,370	20,025	20,025	20,025	19,370	430,394
July 09, 2025	19,110	19,360	19,360	19,360	18,955	21,288
July 08, 2025	19,290	19,065	19,065	19,290	18,915	101,272
July 07, 2025	19,270	19,255	19,255	19,270	19,085	36,821
July 04, 2025	19,415	19,215	19,215	19,415	19,060	108,316
July 03, 2025	19,035	19,395	19,395	19,440	18,820	36,631
July 02, 2025	18,695	18,930	18,930	19,095	18,695	90,591
July 01, 2025	18,595	18,695	18,695	18,715	18,590	42,263
June 30, 2025	18,610	18,485	18,485	18,650	18,470	23,916
June 27, 2025	18,645	18,530	18,530	18,645	18,455	17,975
June 26, 2025	18,665	18,510	18,510	18,710	18,385	17,495
June 25, 2025	18,845	18,645	18,645	18,845	18,610	21,015
June 24, 2025	18,810	18,770	18,770	18,925	18,712	17,823
June 23, 2025	18,750	18,590	18,590	18,750	18,455	19,818
June 20, 2025	18,595	18,900	18,900	19,035	18,570	21,818
June 19, 2025	18,705	18,525	18,525	18,790	18,420	25,749
June 18, 2025	18,690	18,695	18,695	18,825	18,560	14,820
June 17, 2025	18,750	18,715	18,715	18,865	18,565	22,203
June 16, 2025	18,670	18,740	18,740	18,875	18,545	18,055
June 13, 2025	19,290	18,790	18,790	19,290	18,615	25,623
June 12, 2025	19,285	19,290	19,290	19,310	19,120	28,867
June 11, 2025	19,185	19,200	19,200	19,280	19,090	23,938
June 10, 2025	19,065	19,145	19,145	19,145	18,740	13,210
June 09, 2025	18,625	18,915	18,915	18,965	18,605	16,513
June 05, 2025	18,545	18,550	18,550	18,755	18,510	20,337
June 04, 2025	18,670	18,545	18,545	18,685	18,490	13,086
June 02, 2025	18,685	18,605	18,605	18,695	18,500	14,938
May 30, 2025	18,485	18,660	18,660	18,820	18,440	28,192
May 29, 2025	18,315	18,395	18,395	18,410	18,240	11,650
May 28, 2025	18,315	18,195	18,195	18,315	18,140	13,747
May 27, 2025	18,175	18,270	18,270	18,350	18,135	8,011
May 26, 2025	18,035	18,165	18,165	18,165	17,800	11,673
May 23, 2025	18,220	17,945	17,945	18,235	17,920	14,649
May 22, 2025	18,545	18,285	18,285	19,030	18,145	19,172

Mirae Asset Tiger 200 Health Care ETF (227540.KS) KSC