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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	12,070	12,170	12,170	12,215	12,010	25,399
August 06, 2025	11,740	12,070	12,070	12,095	11,740	27,008
August 05, 2025	11,570	11,660	11,660	11,725	11,570	3,402
August 04, 2025	11,330	11,535	11,535	11,540	11,230	60,425
August 01, 2025	11,580	11,330	11,330	11,580	11,300	25,457
July 31, 2025	11,670	11,710	11,710	11,735	11,630	28,754
July 30, 2025	11,715	11,670	11,670	11,715	11,610	24,418
July 29, 2025	11,575	11,715	11,715	11,715	11,510	21,082
July 28, 2025	11,720	11,575	11,575	11,720	11,560	8,699
July 25, 2025	11,580	11,635	11,635	11,675	11,550	38,315
July 24, 2025	11,770	11,610	11,610	11,855	11,540	11,627
July 23, 2025	11,825	11,745	11,745	11,895	11,695	12,290
July 22, 2025	11,815	11,770	11,770	11,970	11,760	15,586
July 21, 2025	11,835	11,815	11,815	11,835	11,770	11,321
July 18, 2025	12,055	11,835	11,835	12,055	11,755	13,775
July 17, 2025	12,040	12,055	12,055	12,055	11,940	12,920
July 16, 2025	12,175	11,990	11,990	12,185	11,980	12,635
July 15, 2025	12,225	12,175	12,175	12,325	12,150	22,972
July 14, 2025	11,950	12,200	12,200	12,205	11,950	25,268
July 11, 2025	12,060	11,950	11,950	12,090	11,915	18,498
July 10, 2025	11,960	12,045	12,045	12,045	11,905	15,769
July 09, 2025	11,895	11,960	11,960	11,975	11,865	10,531
July 08, 2025	11,650	11,895	11,895	11,895	11,625	66,984
July 07, 2025	11,425	11,650	11,650	11,700	11,425	43,002
July 04, 2025	11,675	11,380	11,380	11,675	11,350	16,394
July 03, 2025	11,585	11,480	11,480	11,635	11,455	11,492
July 02, 2025	11,630	11,575	11,575	11,630	11,340	26,089
July 01, 2025	11,675	11,655	11,655	11,725	11,600	24,582
June 30, 2025	11,450	11,625	11,625	11,645	11,405	11,141
June 27, 2025	11,550	11,360	11,360	11,550	11,325	7,272
June 26, 2025	11,410	11,490	11,490	11,510	11,170	22,095
June 25, 2025	11,445	11,430	11,430	11,475	11,200	21,594
June 24, 2025	10,970	11,200	11,200	11,215	10,960	30,643
June 23, 2025	10,875	10,745	10,745	10,875	10,640	21,160
June 20, 2025	10,655	10,845	10,845	10,860	10,655	20,803
June 19, 2025	10,675	10,620	10,620	10,770	10,585	5,010
June 18, 2025	10,525	10,620	10,620	10,650	10,495	3,646
June 17, 2025	10,495	10,545	10,545	10,545	10,440	6,287
June 16, 2025	10,415	10,495	10,495	10,515	10,360	5,777

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