Mirae Asset Tiger KOSDAQ150 ETF - 232080.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	13,965	13,980	13,980	13,995	13,850	241,041
September 05, 2025	13,825	13,850	13,850	13,875	13,735	150,500
September 04, 2025	13,625	13,715	13,715	13,775	13,615	143,457
September 03, 2025	13,530	13,600	13,600	13,605	13,425	171,441
September 02, 2025	13,475	13,580	13,580	13,605	13,395	163,486
September 01, 2025	13,565	13,450	13,450	13,640	13,375	184,566
August 29, 2025	13,685	13,585	13,585	13,790	13,545	232,274
August 28, 2025	13,700	13,660	13,660	13,745	13,605	121,780
August 27, 2025	13,800	13,760	13,760	13,800	13,680	133,892
August 26, 2025	13,655	13,780	13,780	13,795	13,590	216,736
August 25, 2025	13,625	13,700	13,700	13,725	13,575	240,122
August 22, 2025	13,360	13,420	13,420	13,495	13,305	217,855
August 21, 2025	13,415	13,325	13,325	13,520	13,285	268,197
August 20, 2025	13,390	13,410	13,410	13,420	13,195	337,036
August 19, 2025	13,710	13,490	13,490	13,730	13,455	525,208
August 18, 2025	14,000	13,670	13,670	14,040	13,670	707,659
August 14, 2025	14,020	14,025	14,025	14,055	13,935	553,333
August 13, 2025	13,940	13,995	13,995	13,995	13,775	259,738
August 12, 2025	13,875	13,755	13,755	14,015	13,755	384,449
August 11, 2025	13,780	13,875	13,875	13,880	13,665	482,343
August 08, 2025	13,735	13,740	13,740	13,830	13,700	285,091
August 07, 2025	13,740	13,710	13,710	13,745	13,635	335,595
August 06, 2025	13,565	13,720	13,720	13,720	13,485	1.28M
August 05, 2025	13,505	13,620	13,620	13,720	13,490	1.21M
August 04, 2025	13,170	13,330	13,330	13,435	13,105	1.57M
August 01, 2025	13,540	13,125	13,125	13,545	13,120	761,919
July 31, 2025	13,810	13,775	13,775	13,825	13,595	341,405
July 30, 2025	13,795	13,725	13,725	13,875	13,710	583,297
July 29, 2025	13,795	13,740	13,740	13,825	13,605	810,250
July 28, 2025	13,825	13,790	13,790	13,885	13,660	528,742
July 25, 2025	13,830	13,765	13,765	13,900	13,765	1.46M
July 24, 2025	13,940	13,895	13,895	14,065	13,855	451,124
July 23, 2025	13,905	13,935	13,935	13,945	13,680	429,650
July 22, 2025	14,075	13,840	13,840	14,200	13,760	639,163
July 21, 2025	14,045	14,045	14,045	14,115	13,970	539,184
July 18, 2025	13,975	14,065	14,065	14,115	13,955	588,407
July 17, 2025	13,715	13,930	13,930	13,930	13,645	435,806
July 16, 2025	13,600	13,700	13,700	13,740	13,535	357,944
July 15, 2025	13,330	13,675	13,675	13,675	13,285	718,938
July 14, 2025	13,380	13,350	13,350	13,435	13,252	865,784
July 11, 2025	13,310	13,330	13,330	13,485	13,310	689,789
July 10, 2025	13,110	13,315	13,315	13,345	13,110	1.69M
July 09, 2025	13,040	13,080	13,080	13,125	12,985	460,450
July 08, 2025	12,945	13,020	13,020	13,030	12,850	311,141
July 07, 2025	12,820	12,950	12,950	12,975	12,720	433,557
July 04, 2025	13,210	12,860	12,860	13,215	12,830	562,003
July 03, 2025	13,055	13,210	13,210	13,262	12,985	330,520
July 02, 2025	12,970	13,000	13,000	13,025	12,745	294,719
July 01, 2025	12,970	12,920	12,920	13,040	12,910	362,414
June 30, 2025	12,975	12,930	12,930	13,020	12,870	289,190
June 27, 2025	13,070	12,950	12,950	13,105	12,870	403,078
June 26, 2025	13,245	13,055	13,055	13,255	12,900	413,696
June 25, 2025	13,325	13,220	13,220	13,325	13,100	481,812
June 24, 2025	13,150	13,240	13,240	13,320	13,150	567,841
June 23, 2025	12,895	12,935	12,935	12,945	12,775	647,058
June 20, 2025	12,930	13,105	13,105	13,145	12,850	412,832
June 19, 2025	12,945	12,895	12,895	12,945	12,755	429,306
June 18, 2025	12,740	12,850	12,850	12,975	12,710	432,096
June 17, 2025	12,905	12,815	12,815	13,070	12,680	580,864
June 16, 2025	12,800	12,885	12,885	12,960	12,725	510,746

Mirae Asset Tiger KOSDAQ150 ETF (232080.KS) KSC