Mirae Asset Tiger Dow Jones 30 ETF - 245340.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34,870	34,940	34,940	34,970	34,870	50,702
February 19, 2026	35,115	35,015	35,015	35,195	35,015	34,242
February 13, 2026	34,770	34,745	34,745	34,840	34,700	34,917
February 12, 2026	35,275	35,315	35,315	35,420	35,225	63,871
February 11, 2026	35,720	35,560	35,560	35,730	35,560	76,135
February 10, 2026	35,610	35,615	35,615	35,660	35,475	29,568
February 09, 2026	35,825	35,705	35,705	35,845	35,680	107,694
February 06, 2026	34,850	34,980	34,980	34,980	34,825	18,456
February 05, 2026	35,130	35,355	35,355	35,370	35,115	95,388
February 04, 2026	34,740	34,780	34,780	34,890	34,740	15,997
February 03, 2026	34,955	34,840	34,840	34,975	34,795	14,726
February 02, 2026	34,440	34,535	34,535	34,690	34,360	23,045
January 30, 2026	33,220	34,125	34,125	34,235	33,220	27,369
January 29, 2026	34,040	34,070	34,070	34,070	33,870	30,471
January 28, 2026	34,130	34,050	34,028	34,270	33,865	122,956
January 27, 2026	34,830	34,760	34,737.54	34,855	34,735	15,981
January 26, 2026	34,540	34,475	34,452.73	35,310	34,365	35,144
January 23, 2026	35,455	35,340	35,340	35,455	35,225	15,668
January 22, 2026	35,080	35,190	35,190	35,235	35,050	15,977
January 21, 2026	34,610	34,860	34,860	35,095	34,610	20,806
January 20, 2026	35,225	35,215	35,215	35,250	35,105	25,858
January 19, 2026	35,485	35,235	35,235	35,485	35,145	26,794
January 16, 2026	35,330	35,595	35,595	35,595	35,330	27,535
January 15, 2026	35,360	35,205	35,205	35,360	35,000	20,275
January 14, 2026	35,385	35,360	35,360	35,420	35,305	46,977
January 13, 2026	35,465	35,605	35,605	35,625	35,455	26,686
January 12, 2026	35,080	35,270	35,270	35,270	35,010	30,316
January 09, 2026	34,820	35,030	35,030	35,035	34,815	49,109
January 08, 2026	34,635	34,550	34,550	34,635	34,430	33,922
January 07, 2026	34,830	34,925	34,925	35,050	34,830	53,113
January 06, 2026	34,460	34,600	34,600	34,635	34,460	89,888
January 05, 2026	33,960	34,200	34,200	34,215	33,960	68,629
January 02, 2026	33,815	33,910	33,910	33,940	33,760	46,090
December 30, 2025	33,805	34,035	34,035	34,035	33,800	21,216
December 29, 2025	34,430	34,095	34,095	34,990	34,040	26,666
December 26, 2025	34,335	34,430	34,375	34,920	34,100	32,241
December 24, 2025	35,145	34,330	34,330	35,145	34,330	42,922
December 23, 2025	35,865	35,060	35,060	35,865	34,930	30,585
December 22, 2025	35,570	34,830	34,830	35,570	34,705	15,663
December 19, 2025	34,495	34,535	34,535	34,620	34,455	22,348
December 18, 2025	34,565	34,565	34,565	34,620	34,440	11,340
December 17, 2025	34,635	34,785	34,785	34,800	34,600	18,555
December 16, 2025	34,750	34,850	34,850	34,850	34,640	16,939
December 15, 2025	35,150	35,280	35,280	38,150	34,520	32,900
December 12, 2025	35,000	35,125	35,125	35,145	34,990	23,905
December 11, 2025	34,435	34,425	34,425	34,450	34,335	14,018
December 10, 2025	34,140	34,175	34,175	34,195	34,095	10,526
December 09, 2025	34,280	34,340	34,340	34,340	34,255	9,778
December 08, 2025	34,475	34,375	34,375	34,475	34,340	10,493
December 05, 2025	34,460	34,350	34,350	34,465	34,305	15,080
December 04, 2025	34,315	34,500	34,500	34,500	34,255	15,223
December 03, 2025	34,015	34,095	34,095	34,165	34,000	7,991
December 02, 2025	33,935	33,855	33,855	34,000	33,825	15,127
December 01, 2025	33,995	34,055	34,055	34,140	33,970	10,887
November 28, 2025	33,885	33,985	33,985	33,985	33,840	13,116
November 27, 2025	33,950	33,875	33,875	34,000	33,800	11,599
November 26, 2025	33,600	33,760	33,760	33,780	33,530	16,519
November 25, 2025	33,465	33,345	33,345	33,465	33,295	26,386
November 24, 2025	33,190	33,410	33,410	33,410	33,190	9,646
November 21, 2025	32,840	33,090	33,090	33,090	32,840	12,344

Mirae Asset Tiger Dow Jones 30 ETF (245340.KS) KSC