Mirae Asset Tiger 200 Industrials ETF - 227550.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	10,410	10,285	10,285	10,420	10,285	816
December 23, 2025	10,405	10,300	10,300	10,405	10,282	6,308
December 22, 2025	10,280	10,355	10,355	10,380	10,280	489
December 19, 2025	10,080	10,150	10,150	10,182	9,975	609
December 18, 2025	10,125	10,020	10,020	10,170	9,960	8,738
December 17, 2025	10,490	10,390	10,390	10,490	10,315	14,406
December 16, 2025	10,745	10,435	10,435	10,785	10,395	1,742
December 15, 2025	10,795	10,740	10,740	10,900	10,460	19,386
December 12, 2025	10,780	10,935	10,935	10,935	10,755	2,206
December 11, 2025	10,840	10,710	10,710	10,840	10,560	3,087
December 10, 2025	10,930	10,685	10,685	10,930	10,675	5,307
December 09, 2025	10,825	10,895	10,895	10,895	10,790	1.95M
December 08, 2025	10,665	10,835	10,835	10,855	10,560	31,130
December 05, 2025	10,330	10,520	10,520	10,530	10,300	6,115
December 04, 2025	10,435	10,325	10,325	10,435	10,245	6,522
December 03, 2025	10,220	10,355	10,355	10,370	10,190	1,439
December 02, 2025	10,045	10,135	10,135	10,135	10,000	410,452
December 01, 2025	10,210	10,000	10,000	10,210	10,000	3,775
November 28, 2025	10,405	10,130	10,130	10,405	10,090	11,256
November 27, 2025	10,325	10,310	10,310	10,410	10,275	5,211
November 26, 2025	10,140	10,260	10,260	10,265	10,095	4,723
November 25, 2025	10,075	10,005	10,005	10,135	9,980	7,057
November 24, 2025	10,300	9,960	9,960	10,300	9,820	7,462
November 21, 2025	10,320	10,170	10,170	10,320	10,130	1,789
November 20, 2025	10,580	10,630	10,630	10,700	10,575	9,670
November 19, 2025	10,570	10,430	10,430	10,570	10,185	6,725
November 18, 2025	10,865	10,495	10,495	10,890	10,495	324
November 17, 2025	10,840	10,865	10,865	10,880	10,690	11,250
November 14, 2025	10,860	10,735	10,735	10,935	10,725	11,414
November 13, 2025	11,000	11,065	11,065	11,082	10,900	1,162
November 12, 2025	10,970	10,945	10,945	11,020	10,840	3,615
November 11, 2025	10,970	10,810	10,810	11,110	10,745	4,467
November 10, 2025	10,525	10,865	10,865	10,865	10,500	1,016
November 07, 2025	10,710	10,500	10,500	10,800	10,375	469
November 06, 2025	11,035	10,870	10,870	11,135	10,850	3,616
November 05, 2025	11,170	10,835	10,835	11,170	10,530	530,139
November 04, 2025	11,525	11,315	11,315	11,555	11,250	3,202
November 03, 2025	11,280	11,400	11,400	11,450	11,280	5,754
October 31, 2025	11,160	11,125	11,125	11,320	11,115	13,214
October 30, 2025	11,390	11,170	11,170	11,515	11,170	3,585
October 29, 2025	11,310	11,285	11,285	11,360	11,190	9,142
October 28, 2025	11,315	11,240	11,240	11,315	11,075	333,508
October 27, 2025	11,225	11,305	11,305	11,335	11,160	19,867
October 24, 2025	10,855	11,120	11,120	11,120	10,775	152,276
October 23, 2025	10,705	10,785	10,785	10,940	10,640	617,865
October 22, 2025	10,515	10,640	10,640	10,640	10,435	3,260
October 21, 2025	10,400	10,370	10,370	10,530	10,345	15,294
October 20, 2025	10,155	10,325	10,325	10,325	10,120	5,890
October 17, 2025	10,155	10,115	10,115	10,200	10,065	10,896
October 16, 2025	9,965	10,165	10,165	10,165	9,945	1,838
October 15, 2025	9,850	9,880	9,880	9,905	9,725	31,481
October 14, 2025	9,775	9,720	9,720	9,945	9,670	1,472
October 13, 2025	9,945	9,775	9,775	9,945	9,755	27,492
October 10, 2025	10,140	9,990	9,990	10,140	9,905	25,718
October 02, 2025	10,175	10,255	10,255	10,255	10,065	972
October 01, 2025	10,125	10,080	10,080	10,145	10,060	452
September 30, 2025	10,075	10,125	10,125	10,205	10,075	1,851
September 29, 2025	10,070	10,040	10,040	10,070	9,990	38
September 26, 2025	10,130	9,940	9,940	10,130	9,875	5,431
September 25, 2025	10,170	10,085	10,085	10,200	10,085	202

Mirae Asset Tiger 200 Industrials ETF (227550.KS) KSC