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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17,835	17,785	17,785	17,835	17,650	1,171
January 13, 2026	17,625	17,730	17,730	17,740	17,480	776
January 12, 2026	17,475	17,550	17,550	17,630	17,400	2,924
January 09, 2026	17,350	17,300	17,300	17,435	17,180	2,429
January 08, 2026	17,200	17,450	17,450	17,595	17,140	1,388
January 07, 2026	17,540	17,185	17,185	17,540	17,095	6,462
January 06, 2026	16,895	17,260	17,260	17,290	16,770	1,938
January 05, 2026	16,715	16,890	16,890	16,930	16,680	2,946
January 02, 2026	16,145	16,465	16,465	16,485	16,110	2,629
December 30, 2025	16,070	16,110	16,110	16,195	16,070	1,482
December 29, 2025	15,770	16,025	16,025	16,075	15,770	4,302
December 26, 2025	15,785	15,670	15,670	15,825	15,665	3,201
December 24, 2025	15,745	15,755	15,755	15,810	15,725	834
December 23, 2025	15,810	15,710	15,710	15,870	15,710	4,925
December 22, 2025	15,740	15,735	15,735	15,770	15,655	3,589
December 19, 2025	15,515	15,460	15,460	15,515	15,405	276
December 18, 2025	15,320	15,345	15,345	15,435	15,245	1,072
December 17, 2025	15,320	15,515	15,515	15,515	15,305	1,764
December 16, 2025	15,750	15,395	15,395	15,750	15,395	915
December 15, 2025	15,690	15,790	15,790	15,875	15,585	1,113
December 12, 2025	15,955	16,055	16,055	16,070	15,890	3,262
December 11, 2025	16,130	15,875	15,875	16,135	15,875	2,489
December 10, 2025	16,190	15,990	15,990	16,210	15,980	4,237
December 09, 2025	15,990	15,985	15,985	16,025	15,895	2,779
December 08, 2025	15,775	15,935	15,935	15,945	15,680	3,287
December 05, 2025	15,590	15,775	15,775	15,775	15,500	3,750
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

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