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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	59,190	60,590	60,590	60,590	59,105	107,770
February 19, 2026	58,890	58,940	58,940	59,075	58,400	125,731
February 13, 2026	57,310	57,355	57,355	58,095	57,025	89,960
February 12, 2026	56,395	57,310	57,310	57,370	56,185	93,856
February 11, 2026	55,150	55,610	55,610	55,885	54,665	106,025
February 10, 2026	55,600	55,215	55,215	55,780	55,005	117,969
February 09, 2026	55,220	55,000	55,000	55,380	54,780	128,497
February 06, 2026	52,360	53,015	53,015	53,320	51,000	225,857
February 05, 2026	54,700	53,865	53,865	55,190	53,500	175,757
February 04, 2026	54,880	55,875	55,875	55,900	54,555	116,290
February 03, 2026	53,180	54,880	54,880	55,000	53,040	174,201
February 02, 2026	53,415	51,525	51,525	54,090	51,290	214,665
January 30, 2026	54,145	54,435	54,435	55,320	54,015	156,955
January 29, 2026	54,495	54,355	54,355	54,695	52,795	176,357
January 28, 2026	53,275	53,780	53,730	53,950	53,275	119,429
January 27, 2026	51,430	52,850	52,800.86	52,865	50,925	160,873
January 26, 2026	51,980	51,550	51,502.07	55,000	51,445	266,095
January 23, 2026	51,900	51,980	51,980	52,280	51,330	166,911
January 22, 2026	52,185	51,590	51,590	52,230	51,370	100,111
January 21, 2026	50,095	51,145	51,145	51,150	49,850	129,809
January 20, 2026	51,085	50,860	50,860	51,380	50,210	96,812
January 19, 2026	50,365	51,130	51,130	51,190	50,265	104,322
January 16, 2026	50,145	50,420	50,420	50,590	50,000	168,095
January 15, 2026	49,145	49,945	49,945	49,945	49,005	103,842
January 14, 2026	48,820	49,145	49,145	49,145	48,630	91,597
January 13, 2026	48,525	48,820	48,820	48,890	48,335	102,854
January 12, 2026	48,315	48,150	48,150	48,435	47,555	148,037
January 09, 2026	47,195	47,690	47,690	47,780	46,870	50,862
January 08, 2026	47,175	47,325	47,325	48,120	47,130	59,324
January 07, 2026	47,640	47,315	47,315	48,050	46,740	130,765
January 06, 2026	46,310	47,070	47,070	47,070	45,785	73,924
January 05, 2026	45,710	46,335	46,335	46,335	45,550	131,604
January 02, 2026	43,900	44,815	44,815	44,895	43,850	112,911
December 30, 2025	43,855	43,850	43,850	43,970	43,600	42,582
December 29, 2025	43,200	43,855	43,855	43,855	43,200	125,351
December 26, 2025	43,020	42,890	42,890	43,020	42,780	91,902
December 24, 2025	42,925	42,650	42,650	42,970	42,635	52,246
December 23, 2025	42,790	42,700	42,700	42,995	42,650	75,949
December 22, 2025	42,535	42,590	42,590	42,665	42,410	206,498
December 19, 2025	42,195	41,810	41,810	42,195	41,540	187,377
December 18, 2025	41,605	41,440	41,440	41,840	41,295	48,357
December 17, 2025	41,685	42,230	42,230	42,230	41,540	38,265
December 16, 2025	42,635	41,675	41,675	42,635	41,580	53,592
December 15, 2025	42,500	42,655	42,655	42,840	42,100	53,122
December 12, 2025	42,770	43,235	43,235	43,300	42,770	28,022
December 11, 2025	43,190	42,770	42,770	43,320	42,640	67,746
December 10, 2025	43,070	42,930	42,930	43,305	42,850	20,977
December 09, 2025	43,000	43,055	43,055	43,100	42,820	95,414
December 08, 2025	42,625	43,010	43,010	43,035	42,360	62,549
December 05, 2025	41,925	42,530	42,530	42,530	41,630	62,441
December 04, 2025	41,935	41,780	41,780	41,935	41,385	56,243
December 03, 2025	41,565	41,935	41,935	42,080	41,420	43,275
December 02, 2025	40,895	41,420	41,420	41,460	40,850	30,911
December 01, 2025	41,145	40,645	40,645	41,380	40,450	46,311
November 28, 2025	41,555	40,750	40,750	41,555	40,750	250,242
November 27, 2025	41,355	41,360	41,360	41,780	41,250	32,584
November 26, 2025	40,355	41,060	41,060	41,110	40,200	38,696
November 25, 2025	40,865	40,115	40,115	41,075	39,835	37,501
November 24, 2025	40,625	40,085	40,085	40,800	39,890	33,446
November 21, 2025	39,650	39,965	39,965	40,265	39,650	80,576

Mirae Asset TIGER KOSPI ETF (277630.KS) KSC