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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22,790	22,775	22,775	22,800	22,430	35,438
December 03, 2025	22,675	22,685	22,685	22,730	22,470	28,516
December 02, 2025	22,845	22,565	22,565	22,845	22,385	40,753
December 01, 2025	22,825	22,865	22,865	22,930	22,530	93,765
November 28, 2025	22,685	22,620	22,620	22,770	22,530	68,586
November 27, 2025	22,690	22,480	22,480	22,790	22,470	65,300
November 26, 2025	21,970	22,625	22,625	22,725	21,925	69,051
November 25, 2025	22,285	21,590	21,590	22,350	21,520	98,874
November 24, 2025	22,865	22,210	22,210	22,865	22,120	110,986
November 21, 2025	21,990	22,115	22,115	22,295	21,890	67,121
November 20, 2025	22,255	22,320	22,320	22,450	22,105	49,181
November 19, 2025	22,360	22,130	22,130	22,445	21,765	49,248
November 18, 2025	22,935	22,320	22,320	22,955	22,215	64,040
November 17, 2025	23,125	22,870	22,870	23,125	22,700	90,110
November 14, 2025	22,545	22,970	22,970	23,430	22,545	243,781
November 13, 2025	22,520	22,975	22,975	23,000	22,365	146,477
November 12, 2025	21,885	22,500	22,500	22,510	21,745	135,138
November 11, 2025	21,675	21,560	21,560	21,745	21,410	59,091
November 10, 2025	21,605	21,695	21,695	21,830	21,575	18,278
November 07, 2025	21,495	21,510	21,510	21,830	21,415	66,775
November 06, 2025	21,985	21,825	21,825	22,050	21,630	104,306
November 05, 2025	22,360	21,835	21,835	22,400	21,585	209,232
November 04, 2025	21,445	22,000	22,000	22,115	21,345	176,505
November 03, 2025	21,505	21,445	21,445	21,505	21,230	84,509
October 31, 2025	21,095	21,500	21,500	21,575	21,095	177,497
October 30, 2025	21,415	21,025	21,025	21,535	20,910	149,032
October 29, 2025	21,630	21,210	21,210	21,645	21,140	76,423
October 28, 2025	21,725	21,560	21,560	21,740	21,350	175,372
October 27, 2025	20,440	21,450	21,450	21,555	20,380	310,419
October 24, 2025	20,405	20,240	20,240	20,460	20,145	35,008
October 23, 2025	20,585	20,345	20,345	20,630	20,275	80,146
October 22, 2025	20,445	20,770	20,770	20,875	20,350	72,944
October 21, 2025	20,595	20,560	20,560	20,725	20,305	115,394
October 20, 2025	20,145	20,370	20,370	20,445	20,070	95,116
October 17, 2025	20,115	20,080	20,080	20,300	19,985	113,031
October 16, 2025	20,070	20,200	20,200	20,320	20,065	47,874
October 15, 2025	19,705	20,065	20,065	20,120	19,705	60,094
October 14, 2025	19,740	19,705	19,705	19,955	19,560	128,641
October 13, 2025	19,635	19,705	19,705	19,840	19,555	29,518
October 10, 2025	20,035	19,955	19,955	20,165	19,860	44,547
October 02, 2025	20,020	20,035	20,035	20,140	19,900	37,453
October 01, 2025	20,040	20,005	20,005	20,070	19,895	14,874
September 30, 2025	20,000	19,900	19,900	20,150	19,815	82,563
September 29, 2025	19,915	19,915	19,915	20,000	19,845	27,627
September 26, 2025	20,070	19,790	19,790	20,090	19,735	116,421
September 25, 2025	20,535	20,230	20,230	20,535	20,145	88,270
September 24, 2025	20,930	20,560	20,560	20,970	20,295	111,193
September 23, 2025	20,540	20,895	20,895	20,930	20,400	177,500
September 22, 2025	20,335	20,390	20,390	20,450	20,185	70,229
September 19, 2025	19,895	20,290	20,290	20,375	19,820	77,463
September 18, 2025	19,875	19,930	19,930	20,000	19,830	82,555
September 17, 2025	20,010	19,770	19,770	20,010	19,715	35,390
September 16, 2025	20,040	20,035	20,035	20,100	19,880	36,592
September 15, 2025	20,015	20,085	20,085	20,085	19,855	48,336
September 12, 2025	19,985	20,055	20,055	20,075	19,905	46,213
September 11, 2025	19,860	20,000	20,000	20,000	19,780	47,203
September 10, 2025	19,850	19,855	19,855	19,975	19,835	61,616
September 09, 2025	20,125	19,850	19,850	20,125	19,745	48,107
September 08, 2025	20,045	20,050	20,050	20,190	19,965	82,346
September 05, 2025	19,835	19,810	19,810	19,845	19,615	31,713

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