MIRAE ASSET TIGER MSCI KOREA ESG LEADERS ETF - 289260.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11,115	11,130	11,130	11,130	11,085	842
September 04, 2025	11,070	11,000	11,000	11,070	11,000	125
September 03, 2025	10,945	10,960	10,960	10,970	10,940	71
September 02, 2025	10,855	10,865	10,865	10,895	10,815	672
September 01, 2025	10,805	10,760	10,760	10,890	10,760	155
August 29, 2025	11,065	11,005	11,005	11,065	10,975	8
August 28, 2025	10,890	11,115	11,115	11,115	10,880	67
August 27, 2025	10,915	10,920	10,920	10,930	10,900	1,041
August 26, 2025	11,040	10,950	10,950	11,065	10,950	427
August 25, 2025	10,960	11,060	11,060	11,060	10,945	617
August 22, 2025	10,895	10,830	10,830	10,895	10,815	14,831
August 21, 2025	10,820	10,785	10,785	10,825	10,785	349
August 20, 2025	10,745	10,730	10,730	10,750	10,660	1,304
August 19, 2025	11,060	11,005	11,005	11,060	10,945	976
August 18, 2025	11,195	11,085	11,085	11,195	11,080	595
August 14, 2025	11,385	11,300	11,300	11,390	11,275	166
August 13, 2025	11,280	11,315	11,315	11,335	11,250	1,066
August 12, 2025	11,325	11,175	11,175	11,345	11,175	3,925
August 11, 2025	11,195	11,210	11,210	11,225	11,125	2,262
August 08, 2025	11,170	11,085	11,085	11,170	11,080	231
August 07, 2025	11,105	11,165	11,165	11,165	11,020	1,166
August 06, 2025	11,055	11,130	11,130	11,155	11,030	1,483
August 05, 2025	11,095	11,130	11,130	11,175	11,060	7,946
August 04, 2025	10,785	10,945	10,945	10,945	10,755	1,485
August 01, 2025	11,150	10,785	10,785	11,150	10,785	13,447
July 31, 2025	11,280	11,265	11,265	11,340	11,245	11,152
July 30, 2025	11,235	11,280	11,280	11,290	11,220	671
July 29, 2025	11,020	11,165	11,165	11,165	10,980	17,818
July 28, 2025	11,245	11,120	11,120	11,245	11,100	12,627
July 25, 2025	11,395	11,370	11,370	11,440	11,320	841
July 24, 2025	11,360	11,335	11,335	11,555	11,325	5,650
July 23, 2025	11,325	11,300	11,300	11,370	11,160	1,673
July 22, 2025	11,400	11,190	11,190	11,420	11,190	1,042
July 21, 2025	11,320	11,380	11,380	11,405	11,315	3,861
July 18, 2025	11,395	11,300	11,300	11,435	11,235	3,440
July 17, 2025	11,520	11,315	11,315	11,520	11,240	2,773
July 16, 2025	11,755	11,575	11,575	11,760	11,575	2,030
July 15, 2025	11,710	11,790	11,790	11,790	11,595	4,367
July 14, 2025	11,655	11,685	11,685	11,720	11,550	2,908
July 11, 2025	11,660	11,570	11,570	11,805	11,570	6,277
July 10, 2025	11,390	11,585	11,585	11,610	11,390	2,837
July 09, 2025	11,450	11,375	11,375	11,450	11,280	2,711
July 08, 2025	11,155	11,405	11,405	11,405	11,090	1,167
July 07, 2025	10,950	11,075	11,075	11,080	10,915	295
July 04, 2025	11,245	11,035	11,035	11,250	11,030	5,821
July 03, 2025	11,155	11,205	11,205	11,215	11,125	4,490
July 02, 2025	11,165	11,060	11,060	11,195	10,960	1,850
July 01, 2025	11,240	11,200	11,200	11,420	11,190	3,294
June 30, 2025	11,130	11,240	11,240	11,240	11,115	5,012
June 27, 2025	11,175	11,015	11,015	11,210	10,960	3,641
June 26, 2025	11,285	11,185	11,185	11,310	11,030	10,444
June 25, 2025	11,325	11,235	11,235	11,330	11,155	4,525
June 24, 2025	10,960	11,170	11,170	11,215	10,960	4,942
June 23, 2025	10,630	10,820	10,820	10,820	10,500	8,160
June 20, 2025	10,450	10,610	10,610	10,625	10,380	4,408
June 19, 2025	10,460	10,385	10,385	10,490	10,330	1,266
June 18, 2025	10,275	10,370	10,370	10,395	10,265	1,147
June 17, 2025	10,390	10,260	10,260	10,500	10,250	12,682
June 16, 2025	10,095	10,255	10,255	10,275	10,030	7,052
June 13, 2025	10,025	9,965	9,965	10,145	9,945	31,149

MIRAE ASSET TIGER MSCI KOREA ESG LEADERS ETF (289260.KS) KSC