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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12,505	12,410	12,410	12,515	12,375	4,803
December 03, 2025	12,515	12,500	12,500	12,515	12,400	2,564
December 02, 2025	12,465	12,415	12,415	12,485	12,400	5,534
December 01, 2025	12,795	12,380	12,380	12,805	12,340	4,385
November 28, 2025	12,735	12,655	12,655	12,735	12,610	5,530
November 27, 2025	12,690	12,675	12,675	12,755	12,615	4,288
November 26, 2025	12,455	12,585	12,585	12,660	12,455	5,273
November 25, 2025	12,490	12,410	12,410	12,550	12,350	4,348
November 24, 2025	12,550	12,400	12,400	12,550	12,400	5,012
November 21, 2025	12,445	12,505	12,505	12,525	12,415	15,972
November 20, 2025	12,350	12,530	12,530	12,640	12,335	13,153
November 19, 2025	12,360	12,230	12,230	12,360	12,020	1,945
November 18, 2025	12,290	12,240	12,240	12,480	12,195	12,572
November 17, 2025	12,270	12,310	12,310	12,380	12,260	9,107
November 14, 2025	12,150	12,100	12,100	12,315	12,100	6,541
November 13, 2025	12,080	12,225	12,225	12,300	12,050	7,208
November 12, 2025	12,115	12,065	12,065	12,130	12,005	7,728
November 11, 2025	12,025	12,015	12,015	12,070	11,900	5,041
November 10, 2025	11,960	12,050	12,050	12,050	11,925	5,287
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

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