Mirae Asset Tiger Quality Value ETF - 227570.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	16,325	16,530	16,530	16,535	16,325	11,329
December 04, 2025	16,490	16,395	16,395	16,500	16,350	4,338
December 03, 2025	16,135	16,490	16,490	16,490	16,120	12,195
December 02, 2025	15,935	16,090	16,090	16,140	15,840	5,134
December 01, 2025	15,955	15,870	15,870	16,070	15,815	8,481
November 28, 2025	15,805	15,865	15,865	15,930	15,785	3,330
November 27, 2025	15,780	15,725	15,725	15,835	15,725	6,320
November 26, 2025	15,585	15,725	15,725	15,760	15,505	4,094
November 25, 2025	15,860	15,500	15,500	15,860	15,410	2,093
November 24, 2025	15,925	15,485	15,485	15,925	15,485	99,478
November 21, 2025	15,940	15,700	15,700	15,940	15,675	4,173
November 20, 2025	15,935	15,995	15,995	16,080	15,870	10,909
November 19, 2025	15,860	15,725	15,725	15,865	15,580	16,238
November 18, 2025	15,890	15,625	15,625	16,000	15,625	15,331
November 17, 2025	16,115	16,055	16,055	16,115	15,975	2,270
November 14, 2025	16,170	15,935	15,935	16,267	15,935	1,167
November 13, 2025	16,290	16,350	16,350	16,365	16,240	7,802
November 12, 2025	15,875	16,360	16,360	16,360	15,875	4,461
November 11, 2025	15,955	15,875	15,875	15,995	15,815	15,408
November 10, 2025	15,585	15,940	15,940	16,000	15,585	19,692
November 07, 2025	15,450	15,370	15,370	15,475	15,185	2,411
November 06, 2025	15,225	15,455	15,455	15,555	15,100	2,692
November 05, 2025	15,350	15,030	15,030	15,350	14,810	2,075
November 04, 2025	15,355	15,320	15,320	15,390	15,280	4,326
November 03, 2025	15,470	15,280	15,280	15,470	15,280	1,922
October 31, 2025	15,505	15,370	15,370	15,505	15,345	2,378
October 30, 2025	15,560	15,350	15,350	15,655	15,350	2,682
October 29, 2025	15,655	15,560	15,560	15,655	15,470	13,289
October 28, 2025	15,445	15,620	15,620	15,620	15,445	5,564
October 27, 2025	15,455	15,475	15,475	15,545	15,395	6,662
October 24, 2025	15,355	15,455	15,455	15,455	15,250	2,920
October 23, 2025	15,380	15,325	15,325	15,450	15,270	1,566
October 22, 2025	15,130	15,430	15,430	15,430	15,005	4,659
October 21, 2025	15,200	15,060	15,060	15,270	15,030	2,708
October 20, 2025	14,925	15,145	15,145	15,145	14,785	2,246
October 17, 2025	15,045	14,910	14,910	15,050	14,900	2,793
October 16, 2025	14,975	15,015	15,015	15,165	14,955	1,652
October 15, 2025	14,850	14,975	14,975	14,975	14,820	3,259
October 14, 2025	14,635	14,760	14,760	14,820	14,635	7,203
October 13, 2025	14,675	14,635	14,635	14,680	14,440	4,802
October 10, 2025	14,930	14,755	14,755	14,930	14,680	12,075
October 02, 2025	14,880	14,950	14,950	15,005	14,830	5,946
October 01, 2025	14,905	14,870	14,870	14,920	14,805	10,665
September 30, 2025	15,030	14,905	14,905	15,035	14,855	18,640
September 29, 2025	15,060	15,015	15,015	15,060	14,960	1,141
September 26, 2025	15,020	14,890	14,890	15,020	14,820	2,226
September 25, 2025	15,150	15,035	15,035	15,150	15,025	3,201
September 24, 2025	15,355	15,165	15,165	15,355	15,115	930
September 23, 2025	15,430	15,355	15,355	15,430	15,280	3,224
September 22, 2025	15,420	15,420	15,420	15,455	15,375	6,365
September 19, 2025	15,480	15,420	15,420	15,495	15,345	5,060
September 18, 2025	15,500	15,570	15,570	15,570	15,425	2,219
September 17, 2025	15,490	15,380	15,380	15,490	15,360	4,316
September 16, 2025	15,650	15,490	15,490	15,650	15,425	6,709
September 15, 2025	15,465	15,610	15,610	15,610	15,460	3,930
September 12, 2025	15,385	15,420	15,420	15,435	15,380	2,461
September 11, 2025	15,355	15,275	15,275	15,355	15,230	105,267
September 10, 2025	15,255	15,355	15,355	15,355	15,155	6,475
September 09, 2025	15,170	15,160	15,160	15,200	15,070	1,936
September 08, 2025	15,050	15,120	15,120	15,120	14,985	1,338

Mirae Asset Tiger Quality Value ETF (227570.KS) KSC