Mirae Asset Tiger 200 Consumer Staples ETF - 227560.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11,925	11,825	11,825	12,190	11,750	6,804
November 06, 2025	11,985	11,995	11,995	12,095	11,860	23,687
November 05, 2025	12,140	11,815	11,815	12,140	11,635	3,333
November 04, 2025	12,035	12,140	12,140	12,165	12,025	10,183
November 03, 2025	11,940	12,025	12,025	12,025	11,925	10,496
October 31, 2025	11,965	11,800	11,800	11,965	11,800	665
October 30, 2025	11,900	11,850	11,850	11,925	11,840	2,162
October 29, 2025	12,150	11,965	11,920	12,150	11,880	4,075
October 28, 2025	11,870	12,010	11,964.83	12,040	11,870	3,610
October 27, 2025	11,810	11,870	11,825.36	11,885	11,740	17,462
October 24, 2025	11,950	11,850	11,805.43	11,950	11,775	3,392
October 23, 2025	11,965	11,790	11,745.66	12,005	11,790	2,889
October 22, 2025	11,835	11,980	11,934.94	11,980	11,780	5,457
October 21, 2025	11,920	11,845	11,800.45	12,030	11,830	13,385
October 20, 2025	11,970	11,850	11,805.43	11,970	11,710	6,180
October 17, 2025	11,740	11,810	11,810	11,875	11,655	6,582
October 16, 2025	11,800	11,775	11,775	11,865	11,695	3,467
October 15, 2025	11,645	11,700	11,700	11,760	11,630	18,529
October 14, 2025	11,510	11,630	11,630	11,640	11,480	9,706
October 13, 2025	11,545	11,510	11,510	11,615	11,500	18,483
October 10, 2025	11,605	11,595	11,595	11,605	11,505	3,647
October 02, 2025	11,765	11,700	11,700	11,765	11,600	11,186
October 01, 2025	11,805	11,765	11,765	11,805	11,735	4,125
September 30, 2025	11,805	11,655	11,655	11,805	11,655	9,406
September 29, 2025	11,630	11,830	11,830	11,830	11,630	347
September 26, 2025	11,625	11,590	11,590	11,635	11,545	11,442
September 25, 2025	11,825	11,625	11,625	11,825	11,590	1,500
September 24, 2025	11,880	11,820	11,820	11,880	11,755	7,708
September 23, 2025	11,985	11,880	11,880	11,985	11,855	3,863
September 22, 2025	12,000	11,970	11,970	12,020	11,930	1,849
September 19, 2025	11,970	11,935	11,935	11,970	11,850	11,976
September 18, 2025	11,915	11,970	11,970	11,970	11,820	30,994
September 17, 2025	11,885	11,835	11,835	11,885	11,815	7,256
September 16, 2025	11,950	11,840	11,840	11,950	11,775	121,228
September 15, 2025	11,825	11,860	11,860	11,885	11,760	15,929
September 12, 2025	11,970	11,880	11,880	11,970	11,810	9,943
September 11, 2025	11,775	11,905	11,905	11,915	11,750	7,218
September 10, 2025	11,780	11,775	11,775	11,845	11,750	121,167
September 09, 2025	11,715	11,745	11,745	11,750	11,665	4,630
September 08, 2025	11,615	11,705	11,705	11,710	11,615	6,671
September 05, 2025	11,700	11,615	11,615	11,700	11,605	4,211
September 04, 2025	11,615	11,700	11,700	11,700	11,600	147,259
September 03, 2025	11,625	11,535	11,535	11,625	11,495	1,941
September 02, 2025	11,665	11,575	11,575	11,665	11,545	13,508
September 01, 2025	11,600	11,600	11,600	11,685	11,580	11,861
August 29, 2025	11,700	11,600	11,600	11,700	11,555	6,781
August 28, 2025	11,540	11,700	11,700	11,735	11,540	1,317
August 27, 2025	11,645	11,620	11,620	11,645	11,575	1,737
August 26, 2025	11,650	11,620	11,620	11,650	11,540	4,904
August 25, 2025	11,690	11,650	11,650	11,690	11,625	2,106
August 22, 2025	11,670	11,690	11,690	11,710	11,625	9,059
August 21, 2025	11,465	11,590	11,590	11,655	11,465	8,841
August 20, 2025	11,315	11,460	11,460	11,460	11,080	13,872
August 19, 2025	11,490	11,410	11,410	11,530	11,355	3,878
August 18, 2025	11,660	11,510	11,510	11,660	11,495	4,391
August 14, 2025	11,670	11,480	11,480	11,670	11,480	1,301
August 13, 2025	11,790	11,595	11,595	11,790	11,510	2,378
August 12, 2025	11,980	11,720	11,720	11,980	11,720	29,470
August 11, 2025	12,210	11,980	11,980	12,210	11,940	5,565
August 08, 2025	12,195	12,200	12,200	12,265	12,030	5,150

Mirae Asset Tiger 200 Consumer Staples ETF (227560.KS) KSC