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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35,850	35,165	35,165	35,850	34,975	106,742
September 25, 2025	36,045	36,010	36,010	36,130	35,835	41,214
September 24, 2025	36,210	36,030	36,030	36,325	35,750	108,104
September 23, 2025	36,225	36,210	36,210	36,275	36,005	52,174
September 22, 2025	35,985	35,945	35,945	36,145	35,925	55,951
September 19, 2025	35,965	35,700	35,700	35,990	35,665	50,665
September 18, 2025	35,580	35,895	35,895	35,905	35,515	44,442
September 17, 2025	35,720	35,410	35,410	35,720	35,355	70,398
September 16, 2025	35,525	35,780	35,780	35,830	35,505	50,590
September 15, 2025	35,305	35,345	35,345	35,515	35,225	45,362
September 12, 2025	35,020	35,230	35,230	35,235	34,887	56,252
September 11, 2025	34,580	34,655	34,655	34,700	34,380	53,957
September 10, 2025	33,885	34,380	34,380	34,435	33,885	44,958
September 09, 2025	33,540	33,820	33,820	33,820	33,430	41,005
September 08, 2025	33,295	33,415	33,415	33,420	33,250	26,631
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

Mirae Asset TIGER KOSPI ETF (277630.KS) KSC