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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	26,645	27,020	27,020	27,030	26,520	1,536
December 04, 2025	26,650	26,590	26,590	26,650	26,325	1,580
December 03, 2025	26,460	26,675	26,675	26,785	26,425	5,117
December 02, 2025	26,305	26,425	26,425	26,450	26,255	6,108
December 01, 2025	26,165	25,900	25,900	26,180	25,775	508
November 28, 2025	26,550	25,960	25,960	26,550	25,955	2,021
November 27, 2025	26,280	26,275	26,275	26,515	26,195	3,459
November 26, 2025	25,560	25,985	25,985	26,025	25,560	815
November 25, 2025	25,250	25,430	25,430	25,885	25,250	1,967
November 24, 2025	25,250	25,250	25,250	25,660	25,250	531
November 21, 2025	27,025	25,250	25,250	27,025	25,135	2,569
November 20, 2025	26,325	26,240	26,240	26,675	26,240	1,082
November 19, 2025	26,090	25,795	25,795	26,090	25,300	1,834
November 18, 2025	26,675	26,040	26,040	26,675	25,945	783
November 17, 2025	26,695	26,945	26,945	26,945	26,650	674
November 14, 2025	26,735	26,360	26,360	26,810	26,315	1,590
November 13, 2025	27,240	27,500	27,500	27,500	27,160	1,909
November 12, 2025	26,935	27,240	27,240	27,300	26,855	3,305
November 11, 2025	26,975	26,935	26,935	27,535	26,710	1,619
November 10, 2025	26,145	26,730	26,730	26,805	26,145	2,231
November 07, 2025	26,165	25,925	25,925	26,545	25,535	3,556
November 06, 2025	26,770	26,510	26,510	27,000	26,310	3,877
November 05, 2025	26,795	26,405	26,405	26,795	25,315	10,696
November 04, 2025	27,720	27,190	27,190	27,720	27,055	5,562
November 03, 2025	26,945	27,720	27,720	27,760	26,945	3,653
October 31, 2025	26,785	26,940	26,940	26,940	26,555	3,169
October 30, 2025	26,945	26,760	26,760	27,025	26,540	4,861
October 29, 2025	26,300	26,570	26,505	26,570	26,145	2,123
October 28, 2025	26,250	26,145	26,081.04	26,250	25,900	3,332
October 27, 2025	25,930	26,320	26,255.61	26,345	25,930	3,917
October 24, 2025	25,210	25,650	25,587.25	25,650	25,210	2,612
October 23, 2025	25,120	25,025	24,963.78	25,380	24,895	8,380
October 22, 2025	24,950	25,305	25,305	25,305	24,740	11,934
October 21, 2025	25,140	24,950	24,950	25,455	24,925	7,069
October 20, 2025	24,840	24,910	24,910	24,910	24,380	1,209
October 17, 2025	24,445	24,510	24,510	24,765	24,325	5,788
October 16, 2025	24,000	24,445	24,445	24,445	24,000	5,273
October 15, 2025	23,480	23,905	23,905	23,905	23,405	1,061
October 14, 2025	23,755	23,280	23,280	23,915	23,040	3,626
October 13, 2025	23,320	23,525	23,525	23,525	23,080	5,942
October 10, 2025	23,735	23,755	23,755	23,755	23,420	2,049
October 02, 2025	23,155	23,220	23,220	23,280	22,895	1,669
October 01, 2025	22,305	22,455	22,455	22,495	22,305	5,773
September 30, 2025	22,430	22,260	22,260	22,430	22,240	884
September 29, 2025	22,100	22,340	22,340	22,365	22,100	841
September 26, 2025	22,405	21,975	21,975	22,405	21,830	3,180
September 25, 2025	22,505	22,490	22,490	22,595	22,455	644
September 24, 2025	22,720	22,520	22,520	22,720	22,340	2,057
September 23, 2025	22,715	22,655	22,655	22,715	22,505	2,503
September 22, 2025	22,340	22,565	22,565	22,575	22,340	5,055
September 19, 2025	22,460	22,245	22,245	22,460	22,210	1,621
September 18, 2025	22,185	22,280	22,280	22,310	22,060	4,053
September 17, 2025	22,235	21,950	21,950	22,235	21,910	2,387
September 16, 2025	22,070	22,225	22,225	22,230	21,980	807
September 15, 2025	21,970	21,890	21,890	21,970	21,760	2,632
September 12, 2025	21,685	21,760	21,760	21,760	21,550	3,913
September 11, 2025	21,460	21,270	21,270	21,460	21,195	1,450
September 10, 2025	20,795	21,205	21,205	21,205	20,795	3,766
September 09, 2025	20,665	20,765	20,765	20,765	20,545	637
September 08, 2025	20,570	20,470	20,470	20,570	20,440	469

Mirae Asset Tiger KRX300 ETF (292160.KS) KSC