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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15,825	15,580	15,580	15,825	15,510	2,804
December 03, 2025	15,700	15,850	15,850	15,915	15,645	3,076
December 02, 2025	15,525	15,645	15,645	15,725	15,515	4,320
December 01, 2025	15,430	15,385	15,385	15,540	15,300	4,226
November 28, 2025	15,480	15,320	15,320	15,520	15,320	2,969
November 27, 2025	15,645	15,495	15,495	15,710	15,495	3,831
November 26, 2025	15,210	15,440	15,440	15,450	15,095	2,678
November 25, 2025	15,340	15,040	15,040	15,405	14,980	5,798
November 24, 2025	15,050	14,940	14,940	15,360	14,940	4,364
November 21, 2025	14,945	15,050	15,050	15,210	14,935	3,236
November 20, 2025	16,100	15,835	15,835	16,110	15,835	1,714
November 19, 2025	15,550	15,515	15,515	15,680	15,245	4,289
November 18, 2025	15,950	15,650	15,650	16,115	15,650	3,644
November 17, 2025	16,205	16,375	16,375	16,375	16,110	6,297
November 14, 2025	16,240	15,955	15,955	16,300	15,940	9,025
November 13, 2025	16,655	16,950	16,950	16,950	16,645	4,784
November 12, 2025	16,410	16,655	16,655	16,665	16,365	6,850
November 11, 2025	16,690	16,410	16,410	16,895	16,260	96,904
November 10, 2025	16,025	16,355	16,355	16,480	15,970	36,334
November 07, 2025	15,970	15,855	15,855	16,150	15,530	39,680
November 06, 2025	16,335	16,135	16,135	16,350	15,960	9,785
November 05, 2025	15,985	15,875	15,875	15,985	15,105	10,665
November 04, 2025	16,460	16,195	16,195	16,460	16,100	36,686
November 03, 2025	15,880	16,460	16,460	16,460	15,825	45,478
October 31, 2025	15,800	15,775	15,775	15,905	15,690	10,107
October 30, 2025	15,845	15,800	15,800	16,085	15,745	31,451
October 29, 2025	15,585	15,870	15,870	15,870	15,455	55,749
October 28, 2025	15,320	15,310	15,310	15,320	15,120	9,045
October 27, 2025	15,320	15,475	15,475	15,475	15,235	2,213
October 24, 2025	14,710	15,015	15,015	15,015	14,650	851
October 23, 2025	14,315	14,430	14,430	14,650	14,270	677
October 22, 2025	14,445	14,520	14,520	14,520	14,305	532
October 21, 2025	14,750	14,460	14,460	14,855	14,430	3,015
October 20, 2025	14,165	14,485	14,485	14,500	14,130	13,877
October 17, 2025	14,020	14,160	14,160	14,335	13,960	49,852
October 16, 2025	13,610	14,030	14,030	14,030	13,605	14,045
October 15, 2025	13,305	13,560	13,560	13,560	13,305	1,082
October 14, 2025	13,315	13,175	13,175	13,555	13,120	1,105
October 13, 2025	13,035	13,245	13,245	13,255	13,000	22,654
October 10, 2025	13,245	13,390	13,390	13,520	13,245	14,149
October 02, 2025	12,830	13,040	13,040	13,115	12,815	2,548
October 01, 2025	12,435	12,440	12,440	12,440	12,370	2,387
September 30, 2025	12,380	12,340	12,340	12,380	12,325	2,664
September 29, 2025	12,320	12,430	12,430	12,435	12,300	400
September 26, 2025	12,275	12,150	12,150	12,275	12,070	469
September 25, 2025	12,435	12,460	12,460	12,460	12,420	172
September 24, 2025	12,595	12,435	12,435	12,610	12,350	805
September 23, 2025	12,535	12,575	12,575	12,575	12,460	870
September 22, 2025	12,470	12,430	12,430	12,485	12,380	196
September 19, 2025	12,395	12,460	12,460	12,500	12,355	21,587
September 18, 2025	12,250	12,405	12,405	12,450	12,235	20,686
September 17, 2025	12,275	12,175	12,175	12,285	12,175	2,082
September 16, 2025	12,300	12,410	12,410	12,470	12,285	4,684
September 15, 2025	12,160	12,135	12,135	12,240	12,100	50,675
September 12, 2025	11,965	12,105	12,105	12,130	11,955	3,462
September 11, 2025	11,805	11,785	11,785	11,820	11,720	27,254
September 10, 2025	11,415	11,690	11,690	11,705	11,415	3,178
September 09, 2025	11,175	11,355	11,355	11,355	11,170	963
September 08, 2025	11,120	11,135	11,135	11,135	11,100	316
September 05, 2025	11,115	11,130	11,130	11,130	11,085	842

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