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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	23,205	23,220	23,220	23,330	23,105	25,610
August 06, 2025	23,025	23,190	23,190	23,215	22,910	19,380
August 05, 2025	22,760	23,100	23,100	23,115	22,760	14,091
August 04, 2025	22,825	22,740	22,740	22,835	22,590	29,680
August 01, 2025	22,965	22,870	22,870	23,005	22,650	36,253
July 31, 2025	22,935	23,215	23,215	23,260	22,795	25,734
July 30, 2025	22,990	22,935	22,935	23,000	22,785	23,036
July 29, 2025	23,105	22,990	22,990	23,105	22,920	19,557
July 28, 2025	23,455	23,145	23,145	23,455	23,000	30,109
July 25, 2025	23,550	23,455	23,455	23,550	23,370	22,328
July 24, 2025	23,600	23,650	23,650	23,720	23,400	185,719
July 23, 2025	22,550	23,400	23,400	23,400	22,550	83,239
July 22, 2025	22,500	22,435	22,435	22,895	22,390	15,289
July 21, 2025	22,500	22,520	22,520	22,595	22,435	26,378
July 18, 2025	22,585	22,500	22,500	22,650	22,375	33,757
July 17, 2025	22,325	22,545	22,545	22,545	22,270	16,848
July 16, 2025	22,340	22,315	22,315	22,435	22,210	26,569
July 15, 2025	22,375	22,340	22,340	22,395	22,220	23,798
July 14, 2025	22,400	22,315	22,315	22,570	22,135	34,487
July 11, 2025	22,485	22,380	22,380	22,635	22,295	41,770
July 10, 2025	22,505	22,485	22,485	22,605	22,415	25,393
July 09, 2025	22,445	22,505	22,505	22,555	22,350	26,149
July 08, 2025	22,385	22,445	22,445	22,555	22,365	18,717
July 07, 2025	22,710	22,480	22,480	22,710	22,435	31,594
July 04, 2025	22,620	22,710	22,710	22,820	22,580	74,017
July 03, 2025	22,610	22,620	22,620	22,695	22,550	34,681
July 02, 2025	22,595	22,620	22,620	22,820	22,410	54,786
July 01, 2025	22,760	22,710	22,710	22,890	22,650	80,829
June 30, 2025	22,780	22,755	22,755	23,160	22,700	45,997
June 27, 2025	22,505	22,755	22,755	22,785	22,500	31,844
June 26, 2025	22,050	22,350	22,350	22,400	22,050	38,793
June 25, 2025	21,960	22,050	22,050	22,065	21,850	18,755
June 24, 2025	21,860	21,960	21,960	22,000	21,795	61,102
June 23, 2025	21,620	21,670	21,670	21,765	21,580	47,270
June 20, 2025	21,990	21,755	21,755	21,990	21,735	23,045
June 19, 2025	22,140	22,045	22,045	22,205	21,995	19,697
June 18, 2025	21,870	22,120	22,120	22,120	21,870	33,852
June 17, 2025	21,725	21,815	21,815	21,880	21,675	26,055

Mirae Asset Tiger Nikkei225 ETF (241180.KS) KSC