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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	9,170	9,215	9,215	9,255	9,170	3,799
September 03, 2025	9,135	9,170	9,170	9,190	9,135	7,095
September 02, 2025	9,050	9,120	9,120	9,155	9,050	11,137
September 01, 2025	9,100	9,050	9,050	9,150	9,030	7,139
August 29, 2025	9,225	9,165	9,165	9,245	9,145	1,144
August 28, 2025	9,155	9,215	9,215	9,265	9,155	3,173
August 27, 2025	9,165	9,175	9,175	9,185	9,155	3,768
August 26, 2025	9,205	9,190	9,190	9,260	9,190	9,289
August 25, 2025	9,205	9,255	9,255	9,265	9,205	5,925
August 22, 2025	9,190	9,185	9,185	9,235	9,165	593
August 21, 2025	9,135	9,190	9,190	9,260	9,135	17,829
August 20, 2025	9,090	9,125	9,125	9,130	9,015	5,752
August 19, 2025	9,180	9,140	9,140	9,195	9,120	12,073
August 18, 2025	9,230	9,180	9,180	9,237	9,180	9,619
August 14, 2025	9,285	9,310	9,310	9,335	9,260	11,043
August 13, 2025	9,240	9,260	9,260	9,265	9,215	3,201
August 12, 2025	9,165	9,170	9,170	9,280	9,165	7,402
August 11, 2025	9,215	9,195	9,195	9,240	9,195	5,442
August 08, 2025	9,225	9,175	9,175	9,245	9,175	10,350
August 07, 2025	9,175	9,190	9,190	9,205	9,135	4,743
August 06, 2025	9,050	9,095	9,095	9,120	9,050	3,189
August 05, 2025	9,070	9,100	9,100	9,175	9,070	4,248
August 04, 2025	8,900	8,995	8,995	9,025	8,895	10,841
August 01, 2025	9,110	8,935	8,935	9,175	8,900	25,779
July 31, 2025	9,470	9,245	9,245	9,470	9,215	15,772
July 30, 2025	9,195	9,335	9,335	9,415	9,195	19,992
July 29, 2025	9,165	9,220	9,220	9,230	9,100	13,298
July 28, 2025	9,215	9,215	9,215	9,290	9,150	15,144
July 25, 2025	9,085	9,160	9,160	9,160	9,085	11,963
July 24, 2025	9,125	9,085	9,085	9,225	9,075	8,066
July 23, 2025	9,110	9,075	9,075	9,160	9,035	3,620
July 22, 2025	9,195	9,050	9,050	9,240	9,030	8,711
July 21, 2025	9,135	9,195	9,195	9,205	9,135	8,258
July 18, 2025	9,170	9,165	9,165	9,180	9,110	14,084
July 17, 2025	9,020	9,175	9,175	9,175	8,980	7,910
July 16, 2025	9,040	8,975	8,975	9,040	8,960	3,417
July 15, 2025	9,055	9,040	9,040	9,055	8,990	2,410
July 14, 2025	8,935	9,060	9,060	9,075	8,935	6,154
July 11, 2025	8,950	8,955	8,955	9,060	8,950	16,284
July 10, 2025	8,845	8,935	8,935	8,965	8,845	8,191
July 09, 2025	8,830	8,835	8,835	8,880	8,800	12,789
July 08, 2025	8,750	8,815	8,815	8,860	8,750	13,202
July 07, 2025	8,730	8,760	8,760	8,840	8,730	10,413

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