Mirae Asset Tiger Msci Korea Esg Universal ETF - 289250.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20,155	20,230	20,230	20,255	20,155	159
January 13, 2026	20,345	20,220	20,220	20,345	20,030	11
January 12, 2026	20,340	19,975	19,975	20,340	19,930	146
January 09, 2026	19,845	20,015	20,015	20,015	19,585	244
January 08, 2026	19,890	20,155	20,155	20,210	19,820	118
January 07, 2026	19,910	19,990	19,990	20,150	19,755	274
January 06, 2026	19,175	19,710	19,710	19,775	19,175	743
January 05, 2026	19,035	19,375	19,375	19,380	19,035	382
January 02, 2026	18,150	18,600	18,600	18,655	18,100	323
December 30, 2025	18,060	18,085	18,085	18,115	18,055	228
December 29, 2025	17,770	17,940	17,940	17,955	17,770	204
December 26, 2025	17,320	17,470	17,470	17,545	17,320	107
December 24, 2025	17,335	17,260	17,260	17,340	17,260	31
December 23, 2025	17,315	17,305	17,305	17,340	17,300	15
December 22, 2025	17,155	17,115	17,115	17,155	17,115	6
December 19, 2025	16,750	16,815	16,815	16,815	16,740	86
December 18, 2025	16,740	16,590	16,590	16,740	16,590	5,094
December 17, 2025	16,770	16,770	16,770	16,770	16,770	0
December 16, 2025	16,555	16,555	16,555	16,595	16,555	129
December 15, 2025	16,830	16,885	16,885	16,960	16,830	7,085
December 12, 2025	17,260	17,155	17,155	17,310	17,155	27
December 11, 2025	17,355	17,165	17,165	17,355	17,165	42
December 10, 2025	17,285	17,235	17,235	17,285	17,235	101
December 09, 2025	17,215	17,195	17,195	17,215	17,195	86
December 08, 2025	16,940	17,020	17,020	17,020	16,940	6
December 05, 2025	16,730	16,980	16,980	16,980	16,730	71
December 04, 2025	16,580	16,810	16,810	16,810	16,580	4
December 03, 2025	16,910	16,910	16,910	16,910	16,910	8
December 02, 2025	16,380	16,630	16,630	16,630	16,380	8
December 01, 2025	16,415	16,380	16,380	16,440	16,380	12
November 28, 2025	16,460	16,415	16,415	16,480	16,415	127
November 27, 2025	16,655	16,570	16,570	16,655	16,560	4,905
November 26, 2025	16,215	16,450	16,450	16,450	16,215	11
November 25, 2025	16,115	15,960	15,960	16,115	15,960	5
November 24, 2025	16,185	15,965	15,965	16,185	15,960	9
November 21, 2025	15,885	15,925	15,925	15,990	15,885	97
November 20, 2025	16,700	16,700	16,700	16,700	16,700	12
November 19, 2025	16,190	16,190	16,190	16,190	16,190	250
November 18, 2025	16,615	16,615	16,615	16,615	16,615	2
November 17, 2025	16,745	16,825	16,825	16,825	16,745	114
November 14, 2025	16,710	16,625	16,625	16,710	16,625	62
November 13, 2025	17,250	17,250	17,250	17,250	17,250	42
November 12, 2025	17,060	17,225	17,225	17,290	17,060	266
November 11, 2025	17,450	17,025	17,025	17,450	16,980	8,856
November 10, 2025	16,800	16,885	16,885	16,885	16,800	9
November 07, 2025	16,330	16,430	16,430	16,715	16,310	9,404
November 06, 2025	16,680	16,790	16,790	16,825	16,680	167
November 05, 2025	16,375	16,500	16,500	16,500	16,195	54
November 04, 2025	17,115	17,100	17,100	17,115	17,100	103
November 03, 2025	17,030	17,380	17,380	17,380	17,030	824
October 31, 2025	16,920	17,030	17,030	17,030	16,840	57
October 30, 2025	16,850	16,850	16,850	16,850	16,850	3
October 29, 2025	16,670	16,580	16,548	16,700	16,490	341
October 28, 2025	16,520	16,350	16,318.44	16,520	16,350	3
October 27, 2025	16,510	16,520	16,488.12	16,535	16,490	117
October 24, 2025	16,040	16,040	16,040	16,040	16,040	34
October 23, 2025	15,920	15,745	15,745	15,920	15,745	22
October 22, 2025	15,740	15,920	15,920	15,920	15,740	313
October 21, 2025	16,000	15,740	15,740	16,065	15,740	11,821
October 20, 2025	15,730	15,730	15,730	15,730	15,730	0

Mirae Asset Tiger Msci Korea Esg Universal ETF (289250.KS) KSC