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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	15,550	15,515	15,515	15,670	15,470	7,769
October 16, 2025	15,200	15,420	15,420	15,420	15,200	193
October 15, 2025	14,950	15,065	15,065	15,065	14,950	7
October 14, 2025	15,020	14,840	14,840	15,020	14,820	95
October 13, 2025	14,760	14,760	14,760	14,760	14,760	6
October 10, 2025	14,975	14,895	14,895	14,975	14,870	140
October 02, 2025	14,530	14,625	14,625	14,625	14,530	92
October 01, 2025	14,050	14,070	14,070	14,090	14,050	75
September 30, 2025	14,035	13,975	13,975	14,035	13,975	45
September 29, 2025	14,035	14,035	14,035	14,035	14,035	3
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

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