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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31,665	31,815	31,815	31,815	31,625	76,482
September 25, 2025	31,635	31,620	31,620	31,670	31,570	38,414
September 24, 2025	31,585	31,650	31,650	31,650	31,500	9,347
September 23, 2025	31,475	31,615	31,615	31,650	31,475	11,917
September 22, 2025	31,595	31,475	31,475	31,645	31,410	13,608
September 19, 2025	31,380	31,485	31,485	31,530	31,380	20,307
September 18, 2025	31,115	31,285	31,285	31,295	31,115	14,386
September 17, 2025	30,880	30,860	30,860	30,900	30,830	11,486
September 16, 2025	31,120	30,985	30,985	31,120	30,950	16,179
September 15, 2025	31,250	31,150	31,150	31,250	31,115	10,107
September 12, 2025	31,300	31,300	31,300	31,345	31,285	26,308
September 11, 2025	30,925	30,945	30,945	30,945	30,850	8,554
September 10, 2025	30,995	30,935	30,935	31,030	30,935	7,988
September 09, 2025	30,905	30,905	30,905	30,945	30,815	9,203
September 08, 2025	30,890	30,870	30,870	30,940	30,830	9,023
September 05, 2025	31,050	31,080	31,080	31,090	31,015	9,242
September 04, 2025	30,725	30,825	30,825	30,845	30,660	7,215
September 03, 2025	30,850	30,700	30,700	30,855	30,700	8,497
September 02, 2025	30,990	30,920	30,920	31,035	30,915	5,349
September 01, 2025	30,940	30,990	30,990	31,075	30,930	8,705
August 29, 2025	30,895	30,905	30,905	30,940	30,825	10,920
August 28, 2025	31,020	30,950	30,950	31,020	30,920	5,701
August 27, 2025	31,060	31,020	31,020	31,060	30,960	5,100
August 26, 2025	30,950	30,940	30,940	30,950	30,715	22,295
August 25, 2025	31,000	30,955	30,955	31,020	30,560	78,263
August 22, 2025	30,725	30,465	30,465	30,725	30,450	5,935
August 21, 2025	30,660	30,725	30,725	30,725	30,640	10,391
August 20, 2025	30,555	30,640	30,640	30,670	30,550	17,308
August 19, 2025	30,450	30,490	30,490	30,560	30,405	6,524
August 18, 2025	30,525	30,345	30,345	30,595	30,345	7,979
August 14, 2025	30,200	30,375	30,375	30,440	30,200	42,948
August 13, 2025	30,095	30,015	30,015	30,100	30,015	6,239
August 12, 2025	29,905	29,885	29,885	29,940	29,840	11,761
August 11, 2025	29,965	29,985	29,985	30,045	29,935	10,282
August 08, 2025	29,745	29,855	29,855	29,880	29,715	9,757
August 07, 2025	29,945	29,815	29,815	29,975	29,815	9,617
August 06, 2025	29,910	30,035	30,035	30,075	29,900	8,647
August 05, 2025	29,905	30,025	30,025	30,040	29,835	9,801
August 04, 2025	29,625	29,545	29,545	29,625	29,525	18,749
August 01, 2025	30,245	30,095	30,095	30,245	30,015	20,036
July 31, 2025	30,250	30,285	30,285	30,400	30,165	12,271
July 30, 2025	30,185	30,235	30,235	30,415	30,080	41,420
July 29, 2025	30,505	30,525	30,525	30,570	30,450	21,210
July 28, 2025	30,350	30,500	30,500	30,500	30,315	47,807
July 25, 2025	30,085	30,155	30,155	30,195	29,980	14,881
July 24, 2025	30,125	30,105	30,105	30,175	29,915	29,068
July 23, 2025	30,070	30,100	30,100	30,100	29,975	10,872
July 22, 2025	30,130	30,050	30,050	30,135	29,995	13,815
July 21, 2025	30,215	30,155	30,155	30,245	30,125	10,357
July 18, 2025	30,220	30,355	30,355	30,390	30,220	17,266
July 17, 2025	29,985	30,075	30,075	30,075	29,920	11,979
July 16, 2025	29,750	29,750	29,750	29,830	29,730	38,128
July 15, 2025	29,945	30,010	30,010	30,070	29,935	12,607
July 14, 2025	29,780	29,750	29,750	29,780	29,665	14,497
July 11, 2025	29,860	29,885	29,885	29,900	29,800	15,659
July 10, 2025	29,690	29,705	29,705	29,780	29,690	7,381
July 09, 2025	29,575	29,575	29,575	29,695	29,560	4,695
July 08, 2025	29,735	29,575	29,575	29,735	29,530	7,243
July 07, 2025	29,780	29,740	29,740	29,805	29,700	8,728
July 04, 2025	29,705	29,695	29,695	29,910	29,610	12,018

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