Mirae Asset Tiger KRX300 ETF - 292160.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20,560	20,255	20,255	20,560	20,255	1,043
August 14, 2025	20,705	20,535	20,535	20,705	20,485	939
August 13, 2025	20,455	20,515	20,515	20,540	20,385	583
August 12, 2025	20,510	20,330	20,330	20,675	20,325	2,590
August 11, 2025	20,395	20,435	20,435	20,465	20,395	921
August 08, 2025	20,610	20,385	20,385	20,610	20,325	2,854
August 07, 2025	20,595	20,385	20,385	20,595	20,275	417
August 06, 2025	20,245	20,255	20,255	20,255	20,160	349
August 05, 2025	20,320	20,290	20,290	20,395	20,165	3,541
August 04, 2025	19,785	20,015	20,015	20,045	19,740	4,771
August 01, 2025	20,430	19,785	19,785	20,430	19,785	5,819
July 31, 2025	20,965	20,560	20,560	20,965	20,525	1,044
July 30, 2025	20,630	20,620	20,620	20,750	20,545	934
July 29, 2025	20,445	20,495	20,495	20,505	20,185	894
July 28, 2025	20,630	20,370	20,370	20,630	20,210	3,055
July 25, 2025	20,265	20,290	20,290	20,375	20,265	1,815
July 24, 2025	20,550	20,265	20,265	20,600	20,265	435
July 23, 2025	20,410	20,260	20,260	20,410	20,050	1,565
July 22, 2025	20,500	20,170	20,170	20,550	20,140	3,457
July 21, 2025	20,465	20,500	20,500	20,515	20,425	1,021
July 18, 2025	20,510	20,300	20,300	20,510	20,260	3,894
July 17, 2025	20,495	20,355	20,355	20,495	20,120	4,235
July 16, 2025	20,425	20,310	20,310	20,425	20,245	2,062
July 15, 2025	20,375	20,420	20,420	20,445	20,230	3,597
July 14, 2025	20,190	20,280	20,280	20,330	20,070	2,718
July 11, 2025	20,135	20,095	20,095	20,350	20,090	3,153
July 10, 2025	20,030	20,095	20,095	20,130	19,900	485
July 09, 2025	19,950	19,920	19,920	19,950	19,720	834
July 08, 2025	19,465	19,770	19,770	19,785	19,465	2,377
July 07, 2025	19,420	19,465	19,465	19,505	19,375	575
July 04, 2025	20,000	19,470	19,470	20,000	19,420	5,756
July 03, 2025	19,735	19,800	19,800	19,800	19,615	3,242
July 02, 2025	19,625	19,310	19,310	19,625	19,215	4,034
July 01, 2025	19,710	19,595	19,595	19,880	19,595	1,579
June 30, 2025	19,605	19,505	19,505	19,610	19,445	1,905
June 27, 2025	19,650	19,415	19,415	19,650	19,360	1,389
June 26, 2025	19,825	19,500	19,500	19,825	19,270	10,911
June 25, 2025	19,910	19,695	19,695	19,910	19,545	1,760
June 24, 2025	19,290	19,700	19,700	19,700	19,290	8,484
June 23, 2025	19,030	19,020	19,020	19,045	18,785	11,359
June 20, 2025	18,995	19,125	19,125	19,125	18,840	381
June 19, 2025	18,925	18,780	18,780	18,925	18,685	2,110
June 18, 2025	18,535	18,755	18,755	18,830	18,525	1,610
June 17, 2025	18,720	18,565	18,565	18,915	18,490	4,739
June 16, 2025	18,400	18,590	18,590	18,590	18,245	673
June 13, 2025	18,690	18,280	18,280	18,690	18,140	2,685
June 12, 2025	18,445	18,405	18,405	18,565	18,405	2,942
June 11, 2025	18,345	18,435	18,435	18,445	18,290	5,305
June 10, 2025	18,305	18,145	18,145	18,305	18,040	3,164
June 09, 2025	18,105	18,035	18,035	18,135	18,005	2,160
June 05, 2025	17,595	17,745	17,745	17,910	17,595	1,508
June 04, 2025	17,190	17,435	17,435	17,485	17,190	3,339
June 02, 2025	17,000	17,000	17,000	17,180	16,975	1,374
May 30, 2025	17,160	16,970	16,970	17,175	16,970	2,362
May 29, 2025	17,120	17,160	17,160	17,175	16,990	364
May 28, 2025	16,720	16,870	16,870	16,940	16,720	439
May 27, 2025	16,550	16,585	16,585	16,620	16,550	5,433
May 26, 2025	16,380	16,535	16,535	16,535	16,380	54
May 23, 2025	16,370	16,360	16,360	16,395	16,355	64
May 22, 2025	16,445	16,280	16,280	16,445	16,280	43

Mirae Asset Tiger KRX300 ETF (292160.KS) KSC