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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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