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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32,080	31,900	31,900	32,080	31,805	170,026
February 19, 2026	32,490	32,250	32,250	32,655	32,240	151,835
February 13, 2026	32,440	32,490	32,490	32,750	32,080	215,213
February 12, 2026	32,925	32,535	32,535	32,950	32,255	270,640
February 11, 2026	33,385	32,915	32,915	33,585	32,850	392,529
February 10, 2026	32,380	32,610	32,610	34,115	32,300	490,426
February 09, 2026	32,200	31,890	31,890	32,530	31,890	269,397
February 06, 2026	29,735	30,560	30,560	30,990	29,735	62,859
February 05, 2026	30,445	30,505	30,505	30,970	29,050	103,016
February 04, 2026	30,680	30,445	30,445	30,680	30,000	43,266
February 03, 2026	30,130	30,680	30,680	30,925	30,130	128,538
February 02, 2026	30,000	29,940	29,940	30,500	29,600	80,135
January 30, 2026	30,095	30,140	30,140	30,560	29,930	139,242
January 29, 2026	30,000	30,095	30,095	30,095	29,615	97,232
January 28, 2026	29,845	29,975	29,975	30,050	29,500	132,066
January 27, 2026	29,705	29,865	29,865	29,995	29,655	58,529
January 26, 2026	29,990	29,730	29,730	29,990	29,700	51,790
January 23, 2026	29,900	30,070	30,070	30,105	29,610	36,948
January 22, 2026	30,400	29,905	29,905	30,400	29,635	220,795
January 21, 2026	29,035	29,515	29,515	30,000	29,035	63,905
January 20, 2026	30,195	30,000	30,000	30,195	29,000	42,396
January 19, 2026	30,455	30,095	30,095	30,755	30,005	53,937
January 16, 2026	30,345	30,450	30,450	30,810	30,125	55,109
January 15, 2026	30,465	30,395	30,395	30,530	29,815	69,900
January 14, 2026	30,050	30,465	30,465	30,795	30,050	126,975
January 13, 2026	29,880	30,390	30,390	30,480	29,805	109,848
January 12, 2026	28,950	29,880	29,880	29,880	28,890	95,864
January 09, 2026	28,670	28,865	28,865	29,015	28,500	47,913
January 08, 2026	28,980	29,015	29,015	29,035	28,700	52,194
January 07, 2026	28,965	29,005	29,005	29,120	28,855	72,157
January 06, 2026	28,820	29,035	29,035	29,215	28,670	67,365
January 05, 2026	28,760	28,815	28,815	29,000	28,505	67,850
January 02, 2026	28,060	28,760	28,760	29,430	27,945	59,203
December 30, 2025	28,030	27,890	27,890	28,030	27,795	54,881
December 29, 2025	28,755	28,030	28,030	28,765	27,845	55,073
December 26, 2025	28,885	28,750	28,400	29,300	28,400	41,225
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

Mirae Asset Tiger Nikkei225 ETF (241180.KS) KSC