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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	41,850	41,605	41,605	42,035	41,510	68,437
November 19, 2025	41,065	40,635	40,635	41,095	39,980	65,134
November 18, 2025	42,000	41,065	41,065	42,205	40,970	51,569
November 17, 2025	42,420	42,345	42,345	42,420	41,900	57,498
November 14, 2025	42,230	41,705	41,705	42,445	41,670	85,866
November 13, 2025	42,965	43,320	43,320	43,420	42,710	48,600
November 12, 2025	42,565	43,000	43,000	43,055	42,375	45,829
November 11, 2025	42,935	42,390	42,390	43,350	42,115	69,183
November 10, 2025	41,275	42,260	42,260	42,370	41,205	169,122
November 07, 2025	40,960	41,000	41,000	41,840	40,285	145,670
November 06, 2025	42,525	41,785	41,785	42,585	41,305	103,446
November 05, 2025	42,230	41,500	41,500	42,230	40,055	411,401
November 04, 2025	43,925	42,725	42,725	43,925	42,690	157,808
November 03, 2025	42,700	43,655	43,655	43,685	42,700	167,636
October 31, 2025	42,265	42,640	42,640	42,725	42,055	113,080
October 30, 2025	42,965	42,265	42,265	43,040	42,160	315,516
October 29, 2025	42,275	42,440	42,440	42,440	41,680	136,059
October 28, 2025	41,880	41,650	41,650	41,880	41,260	111,820
October 27, 2025	41,455	41,960	41,960	42,095	41,455	160,518
October 24, 2025	40,360	40,920	40,920	41,000	40,360	47,741
October 23, 2025	40,020	39,980	39,980	40,505	39,700	73,178
October 22, 2025	39,985	40,340	40,340	40,340	39,410	91,097
October 21, 2025	40,035	39,775	39,775	40,465	39,640	178,081
October 20, 2025	39,355	39,600	39,600	39,600	38,735	57,719
October 17, 2025	38,780	38,905	38,905	39,400	38,625	422,553
October 16, 2025	38,110	38,895	38,895	38,895	38,110	124,227
October 15, 2025	37,270	37,970	37,970	37,980	37,225	35,644
October 14, 2025	37,490	37,030	37,030	37,915	36,730	80,722
October 13, 2025	36,850	37,275	37,275	37,275	36,590	97,556
October 10, 2025	37,505	37,465	37,465	37,590	37,065	59,552
October 02, 2025	36,550	36,880	36,880	37,030	36,430	92,799
October 01, 2025	35,690	35,880	35,880	35,975	35,690	38,504
September 30, 2025	35,680	35,600	35,600	35,780	35,570	73,464
September 29, 2025	35,370	35,680	35,680	35,730	35,370	230,670
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

Mirae Asset TIGER KOSPI ETF (277630.KS) KSC