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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	9,205	9,225	9,225	9,265	9,205	219
July 02, 2025	9,255	9,100	9,100	9,265	8,980	11,105
July 01, 2025	9,325	9,235	9,235	9,375	9,230	23,584
June 30, 2025	9,210	9,200	9,200	9,295	9,175	3,435
June 27, 2025	9,425	9,210	9,210	9,440	9,185	8,119
June 26, 2025	9,325	9,325	9,325	9,385	9,090	1,918
June 25, 2025	9,535	9,300	9,300	9,535	9,260	2,613
June 24, 2025	9,525	9,450	9,450	9,525	9,360	18,675
June 23, 2025	9,720	9,535	9,535	9,720	9,480	8,837
June 20, 2025	9,495	9,560	9,560	9,615	9,450	21,684
June 19, 2025	9,410	9,425	9,425	9,435	9,275	2,549
June 18, 2025	9,480	9,390	9,390	9,480	9,360	11,075
June 17, 2025	9,440	9,395	9,395	9,465	9,290	11,910
June 16, 2025	9,335	9,510	9,510	9,510	9,300	3,096
June 13, 2025	9,175	9,230	9,230	9,240	9,045	1,014
June 12, 2025	8,995	9,195	9,195	9,195	8,975	3,231
June 11, 2025	9,060	8,940	8,940	9,060	8,872	4,070
June 10, 2025	8,755	8,945	8,945	9,020	8,690	3,240
June 09, 2025	8,805	8,655	8,655	8,805	8,585	4,576
June 05, 2025	8,550	8,800	8,800	8,845	8,550	8,298
June 04, 2025	8,555	8,550	8,550	8,555	8,445	19,429
June 02, 2025	8,335	8,410	8,410	8,425	8,335	3,082
May 30, 2025	8,450	8,325	8,325	8,455	8,290	17,451
May 29, 2025	8,470	8,500	8,500	8,530	8,410	698
May 28, 2025	8,435	8,335	8,335	8,575	8,335	16,228
May 27, 2025	8,390	8,435	8,435	8,470	8,375	446
May 26, 2025	8,220	8,270	8,270	8,290	8,210	495
May 23, 2025	8,290	8,190	8,190	8,290	8,155	86
May 22, 2025	8,295	8,220	8,220	8,295	8,205	10,555

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