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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	15,955	15,610	15,610	15,955	15,610	18,742
July 03, 2025	15,845	15,830	15,830	15,895	15,720	15,669
July 02, 2025	15,690	15,735	15,735	15,735	15,395	10,576
July 01, 2025	15,415	15,655	15,655	15,810	15,415	14,579
June 30, 2025	15,240	15,210	15,210	15,295	15,200	11,763
June 27, 2025	15,380	15,175	15,175	15,385	15,070	15,594
June 26, 2025	15,430	15,320	15,320	15,430	15,020	8,554
June 25, 2025	15,180	15,390	15,390	15,400	15,180	15,475
June 24, 2025	14,960	15,150	15,150	15,150	14,850	6,130
June 23, 2025	14,905	14,790	14,790	14,905	14,665	9,264
June 20, 2025	14,820	14,905	14,905	14,910	14,745	2,752
June 19, 2025	14,785	14,825	14,825	14,920	14,665	3,237
June 18, 2025	14,720	14,750	14,750	14,805	14,680	1,340
June 17, 2025	14,935	14,810	14,810	14,935	14,615	7,665
June 16, 2025	14,615	14,875	14,875	14,875	14,470	10,699
June 13, 2025	14,800	14,565	14,565	14,860	14,460	9,300
June 12, 2025	14,825	14,860	14,860	14,955	14,825	21,816
June 11, 2025	14,640	14,825	14,825	14,825	14,575	5,671
June 10, 2025	14,705	14,640	14,640	14,810	14,520	11,707
June 09, 2025	14,555	14,685	14,685	14,900	14,555	24,152
June 05, 2025	14,555	14,460	14,460	14,555	14,320	14,588
June 04, 2025	13,840	14,440	14,440	14,465	13,840	12,959
June 02, 2025	13,810	13,775	13,775	13,890	13,625	13,017
May 30, 2025	14,000	13,885	13,885	14,000	13,760	10,673
May 29, 2025	13,525	13,920	13,920	13,920	13,525	5,826
May 28, 2025	13,155	13,470	13,470	13,555	13,155	9,780
May 27, 2025	13,040	13,145	13,145	13,145	13,015	3,125
May 26, 2025	12,825	13,015	13,015	13,015	12,825	6,948
May 23, 2025	12,670	12,775	12,775	12,800	12,660	573
May 22, 2025	12,580	12,590	12,590	12,680	12,580	598

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