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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39,060	39,500	39,500	39,540	38,770	5,664
February 19, 2026	38,275	38,670	38,670	38,720	38,275	7,396
February 13, 2026	37,295	37,400	37,400	37,995	37,295	9,818
February 12, 2026	36,635	37,295	37,295	37,565	36,635	3,099
February 11, 2026	35,820	36,305	36,305	36,465	35,770	5,051
February 10, 2026	36,505	36,065	36,065	36,525	36,000	7,335
February 09, 2026	36,170	36,055	36,055	36,250	35,920	1,768
February 06, 2026	34,110	34,650	34,650	34,725	33,265	7,762
February 05, 2026	35,795	35,110	35,110	36,055	34,945	5,642
February 04, 2026	35,960	36,555	36,555	36,560	35,770	4,720
February 03, 2026	34,705	35,960	35,960	35,995	34,705	13,618
February 02, 2026	35,115	33,695	33,695	35,440	33,580	30,131
January 30, 2026	35,520	35,755	35,755	36,415	35,520	6,399
January 29, 2026	35,550	35,625	35,625	35,860	34,565	5,876
January 28, 2026	34,905	35,300	35,252	35,330	34,740	7,551
January 27, 2026	33,185	34,470	34,470	34,470	33,075	8,608
January 26, 2026	33,480	33,415	33,415	33,790	33,320	9,393
January 23, 2026	33,275	33,370	33,370	33,635	33,070	3,252
January 22, 2026	33,335	33,275	33,275	33,655	33,060	6,557
January 21, 2026	32,180	32,815	32,815	32,870	31,950	4,264
January 20, 2026	32,895	32,545	32,545	33,000	32,315	8,282
January 19, 2026	32,510	32,895	32,895	32,955	32,375	8,233
January 16, 2026	32,125	32,510	32,510	32,510	32,070	6,114
January 15, 2026	31,595	32,040	32,040	32,070	31,595	2,675
January 14, 2026	31,265	31,595	31,595	31,595	31,265	4,299
January 13, 2026	31,365	31,370	31,370	31,435	31,135	4,710
January 12, 2026	31,065	30,970	30,970	31,440	30,745	3,612
January 09, 2026	30,655	30,835	30,835	30,910	30,360	1,553
January 08, 2026	30,560	30,695	30,695	31,250	30,560	4,600
January 07, 2026	30,985	30,560	30,560	31,135	30,325	2,558
January 06, 2026	30,075	30,510	30,510	30,510	29,595	2,837
January 05, 2026	29,715	30,135	30,135	30,135	29,445	6,462
January 02, 2026	28,375	28,945	28,945	28,960	28,260	2,265
December 30, 2025	27,970	28,100	28,100	28,255	27,970	3,726
December 29, 2025	27,560	27,970	27,970	28,075	27,530	3,730
December 26, 2025	27,390	27,320	27,320	27,430	27,315	3,085
December 24, 2025	27,195	27,175	27,175	27,300	27,105	721
December 23, 2025	27,390	27,115	27,115	27,390	27,115	966
December 22, 2025	26,860	27,170	27,170	27,170	26,860	435
December 19, 2025	26,665	26,580	26,580	26,665	26,420	379
December 18, 2025	26,325	26,425	26,425	26,500	26,145	343
December 17, 2025	26,480	26,615	26,615	26,615	26,180	1,585
December 16, 2025	26,885	26,265	26,265	26,885	26,265	741
December 15, 2025	26,890	26,885	26,885	26,970	26,555	3,719
December 12, 2025	27,295	27,325	27,325	27,400	27,135	3,123
December 11, 2025	27,450	27,060	27,060	27,530	27,060	2,090
December 10, 2025	27,525	27,270	27,270	27,525	27,250	569
December 09, 2025	27,320	27,285	27,285	27,370	27,200	1,252
December 08, 2025	27,145	27,370	27,370	27,370	26,940	4,200
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

Mirae Asset Tiger KRX300 ETF (292160.KS) KSC