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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	33,205	33,250	33,250	33,315	33,150	13,721
November 19, 2025	32,900	32,975	32,975	33,045	32,830	12,272
November 18, 2025	33,325	33,175	33,175	33,400	33,090	12,933
November 17, 2025	33,475	33,620	33,620	33,620	33,460	13,845
November 14, 2025	34,045	33,740	33,740	34,180	33,590	40,526
November 13, 2025	34,605	34,750	34,750	34,765	33,740	38,608
November 12, 2025	34,115	34,300	34,300	34,365	34,090	21,692
November 11, 2025	33,695	33,820	33,820	33,890	33,360	11,750
November 10, 2025	33,480	33,330	33,330	33,480	33,320	15,630
November 07, 2025	33,220	33,395	33,395	33,395	33,150	12,869
November 06, 2025	33,300	33,370	33,370	33,380	33,235	11,803
November 05, 2025	33,130	33,300	33,300	33,300	33,115	16,281
November 04, 2025	32,985	32,985	32,985	33,150	32,985	18,195
November 03, 2025	33,195	33,125	33,125	33,300	33,105	14,492
October 31, 2025	33,100	33,010	33,010	33,180	33,010	12,087
October 30, 2025	33,065	33,090	33,090	33,115	32,960	20,089
October 29, 2025	33,330	33,305	33,283	33,385	33,250	16,122
October 28, 2025	33,260	33,335	33,312.98	33,350	33,190	19,288
October 27, 2025	33,280	33,220	33,198.06	33,280	33,115	16,362
October 24, 2025	32,725	32,845	32,823.3	32,850	32,700	10,939
October 23, 2025	32,525	32,725	32,703.38	32,775	32,415	11,536
October 22, 2025	32,805	32,800	32,778.33	32,820	32,680	14,711
October 21, 2025	32,450	32,490	32,468.54	32,555	32,360	14,597
October 20, 2025	32,015	32,080	32,058.81	32,115	31,990	11,742
October 17, 2025	31,755	31,715	31,715	31,810	31,695	9,880
October 16, 2025	32,140	32,070	32,070	32,145	32,030	10,651
October 15, 2025	32,325	32,180	32,180	32,325	32,145	9,153
October 14, 2025	32,060	32,085	32,085	32,215	31,995	12,859
October 13, 2025	31,925	31,915	31,915	32,085	31,820	29,614
October 10, 2025	32,015	32,190	32,190	32,265	32,015	18,085
October 02, 2025	31,755	31,750	31,750	31,850	31,740	11,119
October 01, 2025	31,795	31,665	31,665	31,860	31,640	11,408
September 30, 2025	31,675	31,705	31,705	31,755	31,625	13,727
September 29, 2025	31,865	31,700	31,700	31,865	31,630	96,536
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

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