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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	10,175	10,070	10,070	10,195	10,065	2,345
September 23, 2025	10,105	10,025	10,025	10,125	10,025	3,898
September 22, 2025	10,210	10,115	10,115	10,210	10,055	18,675
September 19, 2025	10,250	10,205	10,205	10,265	10,150	2,064
September 18, 2025	10,340	10,220	10,220	10,340	10,145	1,591
September 17, 2025	10,270	10,340	10,340	10,340	10,190	1,760
September 16, 2025	10,050	10,285	10,285	10,285	10,050	1,764
September 15, 2025	10,140	10,015	10,015	10,160	10,015	880
September 12, 2025	10,130	10,125	10,125	10,130	10,065	2,072
September 11, 2025	9,995	10,130	10,130	10,130	9,995	4,582
September 10, 2025	9,775	9,925	9,925	9,925	9,715	2,583
September 09, 2025	9,815	9,725	9,725	9,815	9,680	1,498
September 08, 2025	9,695	9,730	9,730	9,730	9,665	918
September 05, 2025	9,855	9,665	9,665	9,855	9,655	937
September 04, 2025	9,750	9,720	9,720	9,790	9,705	370
September 03, 2025	9,815	9,745	9,745	9,830	9,730	161
September 02, 2025	9,760	9,735	9,735	9,760	9,655	431
September 01, 2025	9,710	9,655	9,655	9,742	9,615	1,755
August 29, 2025	9,800	9,640	9,640	9,800	9,595	13,055
August 28, 2025	9,790	9,730	9,730	9,805	9,730	1,144
August 27, 2025	9,900	9,730	9,730	9,905	9,730	242
August 26, 2025	9,920	9,805	9,805	9,920	9,800	348
August 25, 2025	9,920	9,940	9,940	9,940	9,825	525
August 22, 2025	9,685	9,765	9,765	9,765	9,615	1,117
August 21, 2025	9,570	9,580	9,580	9,615	9,560	488
August 20, 2025	9,490	9,515	9,515	9,515	9,370	3,172
August 19, 2025	9,855	9,605	9,605	9,855	9,590	1,765
August 18, 2025	10,010	9,850	9,850	10,010	9,820	12,634
August 14, 2025	9,880	9,945	9,945	9,980	9,880	525
August 13, 2025	9,765	9,850	9,850	9,860	9,635	5,337
August 12, 2025	9,860	9,760	9,760	9,900	9,730	705
August 11, 2025	9,795	9,865	9,865	9,865	9,795	1,086
August 08, 2025	9,955	9,790	9,790	9,955	9,790	2,297
August 07, 2025	10,185	10,085	10,085	10,185	10,080	12,418
August 06, 2025	10,065	10,080	10,080	10,095	10,035	24,741
August 05, 2025	10,005	10,155	10,155	10,155	10,000	1,160
August 04, 2025	9,750	9,895	9,895	9,895	9,690	3,055
August 01, 2025	10,175	9,795	9,795	10,215	9,725	32,829
July 31, 2025	10,260	10,195	10,195	10,380	10,155	17,410
July 30, 2025	10,260	10,205	10,205	10,260	10,090	14,683
July 29, 2025	10,025	10,235	10,235	10,285	9,945	2,125
July 28, 2025	10,050	10,065	10,065	10,175	10,005	6,375
July 25, 2025	9,955	9,985	9,985	10,025	9,920	2,760
July 24, 2025	9,870	9,955	9,955	10,020	9,870	14,673
July 23, 2025	9,780	9,775	9,775	9,830	9,725	11,835
July 22, 2025	9,855	9,690	9,690	9,870	9,650	11,765
July 21, 2025	9,785	9,895	9,895	9,895	9,705	6,055
July 18, 2025	9,755	9,795	9,795	9,820	9,720	2,815
July 17, 2025	9,610	9,655	9,655	9,715	9,525	14,089
July 16, 2025	9,585	9,510	9,510	9,585	9,455	2,082
July 15, 2025	9,500	9,620	9,620	9,620	9,460	5,527
July 14, 2025	9,385	9,450	9,450	9,455	9,350	396
July 11, 2025	9,485	9,390	9,390	9,495	9,355	4,324
July 10, 2025	9,400	9,600	9,600	9,600	9,340	1,742
July 09, 2025	9,270	9,340	9,340	9,375	9,270	3,273
July 08, 2025	9,105	9,095	9,095	9,120	8,980	1,373
July 07, 2025	8,985	9,015	9,015	9,030	8,935	1,128
July 04, 2025	9,240	8,990	8,990	9,240	8,955	253

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