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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25,240	25,715	25,715	25,760	25,225	6,271
February 19, 2026	25,140	25,010	25,010	25,140	24,910	835
February 13, 2026	24,470	24,410	24,410	24,660	24,360	3,811
February 12, 2026	24,075	24,340	24,340	24,360	23,915	4,869
February 11, 2026	23,340	23,530	23,530	23,650	23,210	6,545
February 10, 2026	23,685	23,445	23,445	23,685	23,415	2,787
February 09, 2026	23,540	23,355	23,355	23,540	23,265	1,283
February 06, 2026	21,575	22,455	22,455	22,455	21,575	16,264
February 05, 2026	23,065	22,645	22,645	23,140	22,565	1,401
February 04, 2026	23,240	23,655	23,655	23,660	23,240	514
February 03, 2026	22,450	23,025	23,025	23,025	22,450	4,467
February 02, 2026	22,645	21,615	21,615	22,810	21,615	8,147
January 30, 2026	22,745	23,260	23,260	23,500	22,745	9,031
January 29, 2026	23,310	22,760	22,760	23,310	22,490	691
January 28, 2026	22,595	22,635	22,635	22,695	22,325	10,937
January 27, 2026	21,190	21,960	21,960	21,985	21,190	82
January 26, 2026	21,605	21,250	21,250	21,605	21,230	593
January 23, 2026	21,465	21,435	21,435	21,515	21,350	669
January 22, 2026	21,365	21,220	21,220	21,535	21,160	424
January 21, 2026	20,500	20,910	20,910	20,910	20,500	155
January 20, 2026	21,015	20,880	20,880	21,015	20,700	15
January 19, 2026	20,880	21,055	21,055	21,080	20,730	1,534
January 16, 2026	20,700	20,930	20,930	20,930	20,620	457
January 15, 2026	20,250	20,620	20,620	20,620	20,250	147
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

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