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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	20,525	20,440	20,440	20,525	20,385	1,441
September 04, 2025	20,405	20,300	20,300	20,405	20,300	585
September 03, 2025	20,150	20,235	20,235	20,290	20,150	1,512
September 02, 2025	20,160	20,150	20,150	20,190	20,010	132
September 01, 2025	20,265	19,930	19,930	20,265	19,930	633
August 29, 2025	20,395	20,290	20,290	20,435	20,270	343
August 28, 2025	20,325	20,350	20,350	20,375	20,185	875
August 27, 2025	20,390	20,260	20,260	20,390	20,165	333
August 26, 2025	20,430	20,225	20,225	20,430	20,225	246
August 25, 2025	20,470	20,370	20,370	20,470	20,310	1,289
August 22, 2025	20,235	20,155	20,155	20,250	20,100	569
August 21, 2025	20,110	20,010	20,010	20,170	19,985	2,604
August 20, 2025	19,985	19,930	19,930	19,985	19,635	589
August 19, 2025	20,400	20,010	20,010	20,400	20,010	946
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

Mirae Asset Tiger KRX300 ETF (292160.KS) KSC