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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	29,480	29,595	29,595	29,605	29,460	9,425
July 02, 2025	29,310	29,605	29,605	29,640	29,310	19,097
July 01, 2025	29,135	29,150	29,150	29,170	29,065	9,477
June 30, 2025	29,130	29,055	29,055	29,175	28,955	20,910
June 27, 2025	28,695	28,790	28,790	28,790	28,682	11,435
June 26, 2025	28,650	28,495	28,495	28,650	28,445	9,663
June 25, 2025	28,600	28,745	28,745	28,745	28,565	9,872
June 24, 2025	28,700	28,555	28,555	28,700	28,500	14,361
June 23, 2025	28,145	28,440	28,440	28,445	28,140	37,269
June 20, 2025	28,355	28,210	28,210	28,355	28,145	6,956
June 19, 2025	28,350	28,375	28,375	28,505	28,310	10,042
June 18, 2025	28,405	28,350	28,350	28,425	28,275	11,957
June 17, 2025	28,140	28,240	28,240	28,240	28,130	8,296
June 16, 2025	28,315	28,165	28,165	28,315	28,120	12,860
June 13, 2025	28,380	28,425	28,425	28,450	28,200	15,110
June 12, 2025	28,720	28,390	28,390	28,720	28,320	13,020
June 11, 2025	28,650	28,720	28,720	28,720	28,520	12,507
June 10, 2025	28,280	28,550	28,550	28,580	28,255	11,849
June 09, 2025	28,480	28,355	28,355	28,480	28,275	12,204
June 05, 2025	28,360	28,195	28,195	28,365	28,095	13,437
June 04, 2025	28,550	28,415	28,415	28,995	28,415	13,694
June 02, 2025	28,510	28,300	28,300	28,510	28,160	9,029
May 30, 2025	28,300	28,510	28,510	28,550	28,210	6,550
May 29, 2025	28,565	28,745	28,745	28,820	28,565	11,701
May 28, 2025	28,325	28,405	28,405	28,590	28,325	7,794
May 27, 2025	28,025	28,115	28,115	28,210	28,010	8,830
May 26, 2025	27,985	28,070	28,070	28,190	27,985	6,981
May 23, 2025	28,330	28,200	28,200	28,395	28,145	6,977
May 22, 2025	28,360	28,330	28,330	28,360	28,150	11,806

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