Mirae Asset TIGER KOSPI ETF - 277630.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	33,200	33,270	33,270	33,350	33,185	26,378
September 04, 2025	33,010	33,170	33,170	33,265	33,010	27,969
September 03, 2025	32,985	33,005	33,005	33,075	32,870	16,172
September 02, 2025	32,665	32,880	32,880	32,955	32,665	24,598
September 01, 2025	32,915	32,580	32,580	32,995	32,570	26,802
August 29, 2025	33,365	33,090	33,090	33,365	33,075	20,087
August 28, 2025	33,005	33,145	33,145	33,300	32,910	24,426
August 27, 2025	32,975	33,015	33,015	33,045	32,850	19,393
August 26, 2025	33,235	32,975	32,975	33,235	32,960	22,758
August 25, 2025	33,095	33,235	33,235	33,255	33,000	52,982
August 22, 2025	32,740	32,825	32,825	33,000	32,740	29,879
August 21, 2025	32,495	32,670	32,670	32,820	32,495	46,649
August 20, 2025	32,415	32,420	32,420	32,500	31,970	101,303
August 19, 2025	33,090	32,635	32,635	33,090	32,600	45,965
August 18, 2025	33,320	32,970	32,970	33,320	32,970	138,388
August 14, 2025	33,430	33,420	33,420	33,580	33,295	104,806
August 13, 2025	33,380	33,380	33,380	33,500	33,125	39,471
August 12, 2025	33,235	33,135	33,135	33,600	33,060	58,584
August 11, 2025	33,315	33,245	33,245	33,430	33,160	43,062
August 08, 2025	33,430	33,235	33,235	33,470	33,200	39,577
August 07, 2025	33,355	33,430	33,430	33,485	33,160	54,993
August 06, 2025	33,050	33,135	33,135	33,165	32,925	46,946
August 05, 2025	33,125	33,110	33,110	33,285	32,910	61,960
August 04, 2025	32,220	32,695	32,695	32,770	32,150	81,018
August 01, 2025	33,260	32,400	32,400	33,265	32,350	220,917
July 31, 2025	34,030	33,700	33,700	34,090	33,480	121,959
July 30, 2025	33,425	33,740	33,740	33,890	33,425	113,830
July 29, 2025	33,260	33,485	33,485	33,580	32,905	133,778
July 28, 2025	33,440	33,260	33,260	33,500	33,025	84,776
July 25, 2025	33,090	33,190	33,190	33,285	33,075	163,881
July 24, 2025	33,220	33,080	33,080	33,605	33,065	44,590
July 23, 2025	33,210	33,045	33,045	33,230	32,650	48,715
July 22, 2025	33,330	32,900	32,900	33,415	32,775	92,764
July 21, 2025	33,085	33,330	33,330	33,330	33,080	44,693
July 18, 2025	33,165	33,080	33,080	33,300	32,915	42,514
July 17, 2025	33,125	33,100	33,100	33,180	32,760	73,642
July 16, 2025	33,360	33,075	33,075	33,360	33,010	65,759
July 15, 2025	33,260	33,360	33,360	33,390	33,070	93,649
July 14, 2025	33,000	33,250	33,250	33,250	32,935	61,783
July 11, 2025	33,170	33,010	33,010	33,425	32,940	93,754
July 10, 2025	32,545	32,985	32,985	33,000	32,545	72,742
July 09, 2025	32,340	32,525	32,525	32,570	32,275	101,635
July 08, 2025	31,825	32,320	32,320	32,330	31,825	164,053
July 07, 2025	31,770	31,825	31,825	31,885	31,470	50,544
July 04, 2025	32,520	31,775	31,775	32,520	31,740	167,001
July 03, 2025	32,065	32,395	32,395	32,395	32,055	125,373
July 02, 2025	32,135	31,900	31,900	32,135	31,520	82,190
July 01, 2025	32,015	32,115	32,115	32,545	32,005	124,886
June 30, 2025	31,865	31,920	31,920	32,055	31,810	367,070
June 27, 2025	31,965	31,735	31,735	32,140	31,605	67,567
June 26, 2025	32,255	31,965	31,965	32,255	31,495	92,917
June 25, 2025	32,505	32,255	32,255	32,535	32,010	151,023
June 24, 2025	31,825	32,205	32,205	32,205	31,780	198,149
June 23, 2025	31,095	31,275	31,275	31,315	30,810	222,320
June 20, 2025	30,970	31,335	31,335	31,335	30,810	560,372
June 19, 2025	31,000	30,880	30,880	31,055	30,630	150,074
June 18, 2025	30,455	30,800	30,800	30,915	30,450	117,775
June 17, 2025	30,820	30,615	30,615	31,090	30,335	127,668
June 16, 2025	30,095	30,580	30,580	30,580	29,910	151,275
June 13, 2025	30,450	30,105	30,105	30,450	29,835	214,799

Mirae Asset TIGER KOSPI ETF (277630.KS) KSC