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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	19,585	19,735	19,735	19,815	19,585	20,760
September 03, 2025	19,470	19,685	19,685	19,700	19,340	32,837
September 02, 2025	19,150	19,325	19,325	19,350	19,150	32,480
September 01, 2025	19,200	19,150	19,150	19,325	19,110	37,496
August 29, 2025	19,635	19,275	19,275	19,660	19,220	44,390
August 28, 2025	19,600	19,545	19,545	19,600	19,450	45,326
August 27, 2025	19,645	19,475	19,475	19,645	19,430	196,702
August 26, 2025	19,515	19,520	19,520	19,610	19,360	337,551
August 25, 2025	19,660	19,575	19,575	19,695	19,495	1.03M
August 22, 2025	19,300	19,435	19,435	19,500	19,255	59,507
August 21, 2025	19,200	19,255	19,255	19,375	19,200	362,074
August 20, 2025	19,370	19,200	19,200	19,370	19,020	100,781
August 19, 2025	19,425	19,375	19,375	19,520	19,305	199,944
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

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