Mirae Asset Tiger KTOP 30 ETF - 228820.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11,140	11,105	11,105	11,140	11,025	4,349
December 03, 2025	11,080	11,130	11,130	11,175	11,030	29,622
December 02, 2025	10,905	10,960	10,960	10,980	10,845	3,782
December 01, 2025	10,920	10,785	10,785	10,920	10,765	2,067
November 28, 2025	11,145	10,850	10,850	11,145	10,850	4,422
November 27, 2025	11,170	11,050	11,050	11,175	11,035	16,209
November 26, 2025	10,795	11,050	11,050	11,075	10,795	9,687
November 25, 2025	10,915	10,710	10,710	10,915	10,650	13,828
November 24, 2025	10,645	10,650	10,650	10,810	10,635	8,235
November 21, 2025	10,530	10,645	10,645	10,720	10,530	3,764
November 20, 2025	11,115	10,970	10,970	11,155	10,970	11,977
November 19, 2025	10,935	10,810	10,810	10,935	10,580	10,808
November 18, 2025	11,255	10,850	10,850	11,255	10,845	4,458
November 17, 2025	11,295	11,225	11,225	11,295	11,165	3,580
November 14, 2025	11,240	11,140	11,140	11,350	11,115	10,724
November 13, 2025	11,405	11,525	11,525	11,525	11,370	10,353
November 12, 2025	11,350	11,425	11,425	11,445	11,315	12,564
November 11, 2025	11,455	11,260	11,260	11,510	11,180	16,824
November 10, 2025	11,005	11,220	11,220	11,240	11,000	10,493
November 07, 2025	11,060	10,900	10,900	11,135	10,765	13,253
November 06, 2025	11,410	11,135	11,135	11,410	11,050	17,490
November 05, 2025	11,320	11,165	11,165	11,320	10,750	22,349
November 04, 2025	11,780	11,370	11,370	11,780	11,370	19,757
November 03, 2025	11,560	11,650	11,650	11,695	11,505	26,686
October 31, 2025	11,315	11,455	11,455	11,470	11,310	10,941
October 30, 2025	11,345	11,310	11,310	11,540	11,295	12,657
October 29, 2025	11,335	11,365	11,342	11,395	11,240	12,798
October 28, 2025	11,245	11,185	11,162.36	11,245	11,095	15,425
October 27, 2025	11,175	11,240	11,217.25	11,250	11,145	14,358
October 24, 2025	10,885	11,055	11,055	11,055	10,875	20,424
October 23, 2025	10,885	10,850	10,850	11,000	10,810	17,659
October 22, 2025	10,790	10,935	10,935	10,935	10,740	30,459
October 21, 2025	10,830	10,795	10,795	10,940	10,755	14,227
October 20, 2025	10,590	10,700	10,700	10,715	10,490	15,505
October 17, 2025	10,520	10,570	10,570	10,670	10,500	40,880
October 16, 2025	10,320	10,520	10,520	10,525	10,320	27,407
October 15, 2025	10,160	10,320	10,320	10,320	10,160	9,800
October 14, 2025	10,335	10,150	10,150	10,400	10,080	21,977
October 13, 2025	10,145	10,260	10,260	10,260	10,115	8,942
October 10, 2025	10,390	10,340	10,340	10,390	10,240	52,234
October 02, 2025	10,145	10,220	10,220	10,260	10,145	45,023
October 01, 2025	9,995	10,000	10,000	10,040	9,980	15,509
September 30, 2025	9,960	9,980	9,980	10,020	9,960	5,173
September 29, 2025	9,875	9,980	9,980	9,995	9,875	1,883
September 26, 2025	9,930	9,830	9,830	9,930	9,755	7,427
September 25, 2025	9,945	10,000	10,000	10,020	9,930	19,713
September 24, 2025	9,980	9,970	9,970	9,995	9,865	20,148
September 23, 2025	9,995	9,980	9,980	9,995	9,865	14,858
September 22, 2025	9,830	9,930	9,930	9,935	9,830	19,041
September 19, 2025	9,810	9,765	9,765	9,860	9,760	4,496
September 18, 2025	9,695	9,810	9,810	9,820	9,695	4,229
September 17, 2025	9,760	9,655	9,655	9,760	9,640	10,594
September 16, 2025	9,675	9,760	9,760	9,765	9,675	7,267
September 15, 2025	9,700	9,685	9,685	9,730	9,635	10,306
September 12, 2025	9,565	9,660	9,660	9,670	9,565	9,721
September 11, 2025	9,475	9,495	9,495	9,542	9,450	5,942
September 10, 2025	9,345	9,455	9,455	9,475	9,345	1,065
September 09, 2025	9,290	9,370	9,370	9,390	9,280	3,726
September 08, 2025	9,245	9,285	9,285	9,310	9,245	4,803
September 05, 2025	9,240	9,260	9,260	9,270	9,235	11,214

Mirae Asset Tiger KTOP 30 ETF (228820.KS) KSC