Mirae Asset Tiger Nikkei225 ETF - 241180.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	29,070	28,535	28,535	29,070	28,520	44,547
December 23, 2025	28,955	29,070	29,070	29,165	28,835	37,185
December 22, 2025	28,575	28,805	28,805	28,915	28,575	44,530
December 19, 2025	28,460	28,525	28,525	28,650	28,420	33,538
December 18, 2025	28,475	28,460	28,460	28,820	28,000	27,598
December 17, 2025	28,510	28,540	28,540	29,430	28,500	36,772
December 16, 2025	28,805	28,500	28,500	28,805	28,480	37,929
December 15, 2025	28,845	28,965	28,965	29,045	28,645	41,084
December 12, 2025	29,000	29,150	29,150	29,280	28,900	40,505
December 11, 2025	28,935	28,750	28,750	29,100	28,630	77,913
December 10, 2025	29,055	28,715	28,715	29,055	28,665	39,731
December 09, 2025	28,950	28,950	28,950	29,020	28,810	36,291
December 08, 2025	29,040	28,950	28,950	29,085	28,780	48,767
December 05, 2025	29,175	29,035	29,035	29,175	28,870	59,008
December 04, 2025	28,560	29,280	29,280	29,280	28,560	53,213
December 03, 2025	28,250	28,560	28,560	28,695	28,240	38,438
December 02, 2025	28,250	28,175	28,175	28,560	28,115	76,102
December 01, 2025	28,725	28,200	28,200	28,785	28,200	55,598
November 28, 2025	28,630	28,725	28,725	28,725	28,350	52,266
November 27, 2025	28,600	28,560	28,560	28,720	28,450	33,648
November 26, 2025	27,785	28,290	28,290	28,370	27,785	58,174
November 25, 2025	28,305	27,675	27,675	28,360	27,655	45,698
November 24, 2025	27,770	27,915	27,915	27,980	27,590	47,894
November 21, 2025	27,385	27,660	27,660	27,740	27,315	147,118
November 20, 2025	28,180	28,130	28,130	28,615	28,040	112,095
November 19, 2025	27,890	27,690	27,690	28,125	27,475	81,160
November 18, 2025	28,535	27,890	27,890	28,695	27,850	122,870
November 17, 2025	28,780	28,895	28,895	28,895	28,600	57,929
November 14, 2025	28,530	28,780	28,780	29,210	28,530	79,470
November 13, 2025	29,425	29,640	29,640	29,645	29,380	82,218
November 12, 2025	29,250	29,445	29,445	29,460	29,100	88,950
November 11, 2025	29,280	29,305	29,305	29,680	29,125	99,078
November 10, 2025	29,195	29,110	29,110	29,285	28,905	116,388
November 07, 2025	28,755	28,975	28,975	28,975	28,660	95,005
November 06, 2025	29,050	28,975	28,975	29,155	28,755	63,983
November 05, 2025	29,055	28,665	28,665	29,055	28,140	189,404
November 04, 2025	29,595	29,370	29,370	29,780	29,365	92,859
November 03, 2025	30,325	29,525	29,525	30,325	29,400	90,797
October 31, 2025	29,170	29,480	29,480	29,690	29,160	123,532
October 30, 2025	29,130	29,120	29,120	29,335	28,880	99,466
October 29, 2025	29,025	29,335	29,335	29,395	28,905	129,612
October 28, 2025	28,750	28,810	28,810	29,000	28,535	126,701
October 27, 2025	28,560	28,695	28,695	28,700	28,365	111,146
October 24, 2025	28,125	28,085	28,085	28,870	27,965	105,593
October 23, 2025	28,060	27,805	27,805	28,060	27,610	76,288
October 22, 2025	28,105	28,155	28,155	28,260	27,890	82,138
October 21, 2025	28,225	28,105	28,105	28,995	28,095	155,879
October 20, 2025	27,625	28,165	28,165	28,165	27,625	87,915
October 17, 2025	27,460	27,425	27,425	28,500	27,290	96,888
October 16, 2025	27,285	27,535	27,535	27,795	27,285	84,435
October 15, 2025	26,645	27,140	27,140	27,210	26,645	82,976
October 14, 2025	26,645	26,645	26,645	27,115	26,550	82,584
October 13, 2025	26,125	26,625	26,625	27,025	26,125	107,240
October 10, 2025	27,565	27,085	27,085	27,565	26,990	158,115
October 02, 2025	25,825	26,075	26,075	26,305	25,790	73,109
October 01, 2025	25,860	25,790	25,790	25,860	25,575	104,821
September 30, 2025	25,800	25,725	25,725	25,885	25,495	96,039
September 29, 2025	26,020	25,795	25,795	26,020	25,720	157,966
September 26, 2025	25,960	25,875	25,875	25,960	25,765	62,476
September 25, 2025	25,810	25,960	25,960	26,000	25,810	52,692

Mirae Asset Tiger Nikkei225 ETF (241180.KS) KSC