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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	15,055	14,990	14,990	15,075	14,950	761
September 04, 2025	14,885	14,950	14,950	14,965	14,825	2,182
September 03, 2025	14,840	14,840	14,840	14,870	14,780	1,019
September 02, 2025	14,945	14,765	14,765	14,945	14,755	2,008
September 01, 2025	14,985	14,870	14,870	14,985	14,830	4,822
August 29, 2025	15,080	14,870	14,870	15,080	14,860	21,929
August 28, 2025	14,725	15,005	15,005	15,040	14,725	2,030
August 27, 2025	14,980	14,790	14,790	14,980	14,790	3,134
August 26, 2025	14,965	14,890	14,890	14,965	14,800	1,406
August 25, 2025	14,795	14,910	14,910	14,920	14,795	2,068
August 22, 2025	14,925	14,820	14,820	14,925	14,770	2,044
August 21, 2025	14,835	14,805	14,805	14,880	14,785	16,367
August 20, 2025	14,760	14,735	14,735	14,760	14,465	21,184
August 19, 2025	14,965	14,760	14,760	14,965	13,900	24,008
August 18, 2025	15,065	14,800	14,800	15,065	14,800	4,295
August 14, 2025	15,185	15,040	15,040	15,185	14,975	5,625
August 13, 2025	15,215	15,085	15,085	15,215	14,990	6,446
August 12, 2025	15,280	15,215	15,215	15,310	15,140	7,101
August 11, 2025	15,475	15,200	15,200	15,475	15,165	15,089
August 08, 2025	15,530	15,480	15,480	15,530	15,365	5,630
August 07, 2025	15,580	15,510	15,510	15,580	15,365	5,304
August 06, 2025	15,250	15,500	15,500	15,500	15,240	4,431
August 05, 2025	15,320	15,240	15,240	15,395	15,155	5,323
August 04, 2025	15,035	15,170	15,170	15,180	14,885	3,425
August 01, 2025	15,525	15,045	15,045	15,525	14,980	18,539
July 31, 2025	15,845	15,585	15,585	15,845	15,575	5,081
July 30, 2025	15,740	15,780	15,780	15,780	15,665	3,952
July 29, 2025	15,675	15,730	15,730	15,730	15,480	2,129
July 28, 2025	15,935	15,700	15,700	15,980	15,670	20,070
July 25, 2025	16,040	16,075	16,075	16,100	15,995	6,405
July 24, 2025	16,380	16,040	16,040	16,400	16,030	6,552
July 23, 2025	16,405	16,275	16,275	16,405	16,145	5,167
July 22, 2025	16,385	16,265	16,265	16,385	16,135	5,884
July 21, 2025	16,295	16,300	16,300	16,300	16,175	8,209
July 18, 2025	16,455	16,295	16,295	16,460	16,160	8,386
July 17, 2025	16,565	16,400	16,400	16,565	16,200	19,624
July 16, 2025	16,735	16,415	16,415	16,735	16,405	9,743
July 15, 2025	16,825	16,720	16,720	16,825	16,595	8,524
July 14, 2025	16,505	16,750	16,750	16,750	16,430	15,701
July 11, 2025	16,500	16,430	16,430	16,565	16,400	15,624
July 10, 2025	16,200	16,400	16,400	16,415	16,165	13,916
July 09, 2025	16,000	16,200	16,200	16,200	15,855	11,058
July 08, 2025	15,650	15,850	15,850	15,865	15,650	25,358
July 07, 2025	15,515	15,635	15,635	15,740	15,515	19,923

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