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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13,890	13,780	13,780	13,890	13,780	12
September 25, 2025	14,085	14,085	14,085	14,085	14,085	7
September 24, 2025	14,035	14,035	14,035	14,035	14,035	2
September 23, 2025	14,085	14,145	14,145	14,145	14,070	720
September 22, 2025	14,060	14,020	14,020	14,085	14,005	81
September 19, 2025	13,870	13,845	13,845	13,875	13,845	8,661
September 18, 2025	13,805	13,875	13,875	13,895	13,805	25
September 17, 2025	13,865	13,690	13,690	13,865	13,690	3
September 16, 2025	13,780	13,865	13,865	13,865	13,780	350
September 15, 2025	13,680	13,665	13,665	13,715	13,665	92
September 12, 2025	13,420	13,560	13,560	13,560	13,420	134
September 11, 2025	13,300	13,260	13,260	13,300	13,205	181
September 10, 2025	13,000	13,205	13,205	13,205	13,000	647
September 09, 2025	12,915	12,915	12,915	12,915	12,915	2
September 08, 2025	12,715	12,680	12,680	12,715	12,680	6
September 05, 2025	12,795	12,715	12,715	12,795	12,700	5
September 04, 2025	12,630	12,630	12,630	12,630	12,630	2
September 03, 2025	12,580	12,580	12,580	12,580	12,580	1
September 02, 2025	12,535	12,535	12,535	12,535	12,535	1
September 01, 2025	12,505	12,430	12,430	12,505	12,430	8
August 29, 2025	12,625	12,625	12,625	12,625	12,625	119
August 28, 2025	12,595	12,595	12,595	12,595	12,595	143
August 27, 2025	12,570	12,570	12,570	12,570	12,570	168
August 26, 2025	12,580	12,580	12,580	12,580	12,580	120
August 25, 2025	12,675	12,675	12,675	12,675	12,675	50
August 22, 2025	12,550	12,530	12,530	12,550	12,530	12
August 21, 2025	12,515	12,515	12,515	12,515	12,515	5
August 20, 2025	12,510	12,510	12,510	12,510	12,510	9
August 19, 2025	12,565	12,565	12,565	12,565	12,565	11
August 18, 2025	12,680	12,620	12,620	12,680	12,620	20
August 14, 2025	12,890	12,825	12,825	12,890	12,825	23
August 13, 2025	12,815	12,815	12,815	12,815	12,815	2
August 12, 2025	12,730	12,730	12,730	12,730	12,730	3
August 11, 2025	12,720	12,730	12,730	12,730	12,720	5
August 08, 2025	12,755	12,750	12,750	12,755	12,750	4
August 07, 2025	12,660	12,690	12,690	12,690	12,660	65
August 06, 2025	12,590	12,585	12,585	12,590	12,585	5
August 05, 2025	12,620	12,620	12,620	12,620	12,620	2,000
August 04, 2025	12,375	12,450	12,450	12,450	12,375	18
August 01, 2025	12,585	12,350	12,350	12,585	12,350	11
July 31, 2025	12,770	12,790	12,790	12,790	12,770	3
July 30, 2025	12,755	12,900	12,900	12,900	12,755	5,079
July 29, 2025	12,715	12,725	12,725	12,725	12,715	32
July 28, 2025	12,570	12,595	12,595	12,595	12,570	4
July 25, 2025	12,660	12,660	12,660	12,680	12,660	2,003
July 24, 2025	12,800	12,585	12,585	12,805	12,585	59
July 23, 2025	12,635	12,635	12,635	12,635	12,635	33
July 22, 2025	12,635	12,635	12,635	12,635	12,635	20
July 21, 2025	12,630	12,775	12,775	12,775	12,630	8
July 18, 2025	12,695	12,640	12,640	12,695	12,630	10
July 17, 2025	12,670	12,670	12,670	12,670	12,670	256
July 16, 2025	12,700	12,660	12,660	12,700	12,660	501
July 15, 2025	12,715	12,785	12,785	12,810	12,715	708
July 14, 2025	12,750	12,745	12,745	12,750	12,710	738
July 11, 2025	12,720	12,630	12,630	12,745	12,620	227
July 10, 2025	12,450	12,545	12,545	12,555	12,450	164
July 09, 2025	12,440	12,435	12,435	12,450	12,435	65
July 08, 2025	12,405	12,440	12,440	12,440	12,385	139
July 07, 2025	12,155	12,190	12,190	12,200	12,155	581
July 04, 2025	12,310	12,155	12,155	12,315	12,155	594

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