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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,785	20,630	20,630	20,850	20,405	9.02M
February 19, 2026	19,755	20,745	20,745	20,870	19,500	10.63M
February 13, 2026	19,500	19,330	19,330	19,610	19,240	5.81M
February 12, 2026	19,565	19,710	19,710	19,800	19,340	4.51M
February 11, 2026	19,635	19,505	19,505	19,830	19,460	4.69M
February 10, 2026	20,010	19,465	19,465	20,260	19,465	6.45M
February 09, 2026	19,550	19,980	19,980	20,100	19,395	6.96M
February 06, 2026	19,000	18,930	18,930	19,250	18,465	12.6M
February 05, 2026	20,125	19,550	19,550	20,395	19,465	11.99M
February 04, 2026	20,395	20,440	20,440	20,875	20,195	10.43M
February 03, 2026	20,500	20,550	20,550	20,560	20,080	13.14M
February 02, 2026	20,450	19,705	19,705	20,925	19,555	20.99M
January 30, 2026	21,245	20,900	20,900	21,830	20,900	30.69M
January 29, 2026	21,305	21,355	21,355	21,750	20,090	32.43M
January 28, 2026	19,540	20,750	20,750	20,750	19,505	28.51M
January 27, 2026	18,610	19,320	19,320	19,870	18,540	23.17M
January 26, 2026	17,020	18,810	18,810	18,810	16,955	18.77M
January 23, 2026	16,335	16,885	16,885	16,885	16,275	4.34M
January 22, 2026	15,970	16,210	16,210	16,225	15,850	2.13M
January 21, 2026	16,170	15,755	15,755	16,280	15,480	3.74M
January 20, 2026	16,520	16,530	16,530	16,825	16,290	2.57M
January 19, 2026	16,215	16,480	16,480	16,490	16,170	1.46M
January 16, 2026	16,140	16,320	16,320	16,325	15,960	1.92M
January 15, 2026	15,985	16,140	16,140	16,145	15,920	1.53M
January 14, 2026	16,195	16,015	16,015	16,205	15,925	1.8M
January 13, 2026	16,255	16,170	16,170	16,265	16,055	1.63M
January 12, 2026	16,225	16,175	16,175	16,420	16,005	1.9M
January 09, 2026	16,260	16,235	16,235	16,265	15,975	1.95M
January 08, 2026	16,225	16,225	16,225	16,320	16,150	2.15M
January 07, 2026	16,360	16,225	16,225	16,390	16,040	1.95M
January 06, 2026	16,345	16,370	16,370	16,445	16,260	1.27M
January 05, 2026	16,180	16,310	16,310	16,370	16,110	2.66M
January 02, 2026	15,830	16,145	16,145	16,145	15,815	1.89M
December 30, 2025	15,835	15,740	15,740	15,850	15,640	1.41M
December 29, 2025	15,745	15,890	15,890	15,910	15,675	943,296
December 26, 2025	15,615	15,670	15,670	15,730	15,522	2.63M
December 24, 2025	15,685	15,550	15,550	15,690	15,505	1.24M
December 23, 2025	15,815	15,640	15,640	15,825	15,630	2.06M
December 22, 2025	15,710	15,745	15,745	15,805	15,670	760,996
December 19, 2025	15,420	15,570	15,570	15,785	15,255	1.23M
December 18, 2025	15,500	15,350	15,350	15,505	15,280	642,444
December 17, 2025	15,750	15,615	15,615	15,780	15,535	425,422
December 16, 2025	16,060	15,695	15,695	16,060	15,675	497,924
December 15, 2025	15,955	16,110	16,110	16,120	15,775	498,439
December 12, 2025	16,220	16,110	16,110	16,265	16,025	505,723
December 11, 2025	16,485	16,240	16,240	16,485	16,135	940,219
December 10, 2025	16,300	16,415	16,415	16,460	16,185	674,442
December 09, 2025	16,275	16,320	16,320	16,375	16,170	1.85M
December 08, 2025	16,200	16,280	16,280	16,280	16,100	815,737
December 05, 2025	16,325	16,080	16,080	16,355	15,925	1.31M
December 04, 2025	16,465	16,350	16,350	16,570	16,200	945,954
December 03, 2025	16,605	16,465	16,465	16,615	16,355	702,804
December 02, 2025	16,500	16,500	16,500	16,515	16,285	877,469
December 01, 2025	16,440	16,500	16,500	16,705	16,380	2.09M
November 28, 2025	15,805	16,230	16,230	16,235	15,805	1.16M
November 27, 2025	15,560	15,540	15,540	15,630	15,490	141,472
November 26, 2025	15,265	15,505	15,505	15,525	15,180	157,291
November 25, 2025	15,300	15,095	15,095	15,410	15,010	241,162
November 24, 2025	15,650	15,165	15,165	15,675	15,055	454,858
November 21, 2025	15,530	15,415	15,415	15,585	15,340	572,090

Mirae Asset Tiger KOSDAQ150 ETF (232080.KS) KSC