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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	26,070	26,000	26,000	26,070	25,765	55,651
September 23, 2025	25,855	26,070	26,070	26,150	25,855	41,809
September 22, 2025	25,710	25,860	25,860	26,070	25,700	80,103
September 19, 2025	25,875	25,710	25,710	26,055	25,405	75,552
September 18, 2025	25,485	25,795	25,795	25,860	25,445	44,846
September 17, 2025	25,595	25,485	25,485	25,625	25,335	32,897
September 16, 2025	25,665	25,420	25,420	26,000	24,900	55,792
September 15, 2025	25,805	25,465	25,465	25,805	25,380	62,566
September 12, 2025	25,435	25,460	25,460	25,570	25,330	51,015
September 11, 2025	25,160	25,300	25,300	25,300	24,900	52,960
September 10, 2025	24,585	25,050	25,050	25,085	24,585	45,428
September 09, 2025	24,855	24,855	24,855	25,120	24,790	82,334
September 08, 2025	24,420	24,770	24,770	24,825	24,420	77,557
September 05, 2025	24,350	24,370	24,370	24,505	24,210	40,380
September 04, 2025	23,720	24,195	24,195	24,215	23,720	41,082
September 03, 2025	23,915	23,720	23,720	23,980	23,625	131,322
September 02, 2025	24,105	24,000	24,000	24,210	23,890	58,257
September 01, 2025	23,980	24,200	24,200	24,235	23,880	84,384
August 29, 2025	24,305	24,405	24,405	24,410	24,275	31,859
August 28, 2025	24,170	24,370	24,370	24,380	24,100	29,307
August 27, 2025	24,150	24,235	24,235	24,285	24,090	57,264
August 26, 2025	24,505	24,145	24,145	24,505	23,995	39,053
August 25, 2025	24,200	24,450	24,450	24,790	24,200	105,852
August 22, 2025	24,445	24,165	24,165	24,445	24,060	57,522
August 21, 2025	24,630	24,470	24,470	24,700	24,400	37,168
August 20, 2025	24,825	24,630	24,630	24,825	24,435	57,699
August 19, 2025	24,875	24,825	24,825	25,350	24,610	123,649
August 18, 2025	24,605	24,830	24,830	26,000	24,605	85,072
August 14, 2025	24,520	24,445	24,445	24,610	24,320	47,980
August 13, 2025	24,500	24,560	24,560	25,535	24,340	72,590
August 12, 2025	24,005	24,250	24,250	24,365	23,870	113,603
August 11, 2025	23,915	24,050	24,050	24,150	23,915	75,842
August 08, 2025	23,325	23,685	23,685	23,895	23,325	31,729

Mirae Asset Tiger Nikkei225 ETF (241180.KS) KSC