Mirae Asset Management - Tiger Secondary Battery ETF - 305540.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	14,450	14,555	14,555	14,695	14,410	528,709
September 05, 2025	14,690	14,515	14,515	14,740	14,500	438,561
September 04, 2025	14,860	14,695	14,695	14,895	14,600	1.01M
September 03, 2025	14,585	14,495	14,495	14,655	14,450	571,603
September 02, 2025	14,610	14,530	14,530	14,620	14,360	578,815
September 01, 2025	14,725	14,560	14,560	14,760	14,515	557,678
August 29, 2025	15,300	14,785	14,785	15,300	14,780	727,895
August 28, 2025	15,630	15,260	15,260	15,750	15,225	1.06M
August 27, 2025	15,890	15,620	15,620	15,930	15,590	650,433
August 26, 2025	15,795	15,825	15,825	16,045	15,795	509,577
August 25, 2025	15,780	15,875	15,875	15,900	15,625	584,831
August 22, 2025	15,740	15,525	15,525	15,890	15,480	866,330
August 21, 2025	15,710	15,730	15,730	15,955	15,580	1.12M
August 20, 2025	15,525	15,710	15,710	15,880	15,465	834,010
August 19, 2025	15,870	15,815	15,815	15,970	15,585	1.08M
August 18, 2025	16,080	15,835	15,835	16,260	15,780	822,991
August 14, 2025	16,070	16,300	16,300	16,380	16,070	1.6M
August 13, 2025	16,100	16,010	16,010	16,100	15,815	1.24M
August 12, 2025	15,820	15,895	15,895	16,162	15,750	2.26M
August 11, 2025	15,595	15,995	15,995	16,000	15,595	1.71M
August 08, 2025	15,650	15,505	15,505	15,650	15,375	1.03M
August 07, 2025	15,800	15,660	15,660	15,800	15,510	1.33M
August 06, 2025	15,390	15,770	15,770	15,985	15,390	1.54M
August 05, 2025	14,895	15,600	15,600	15,760	14,895	2.25M
August 04, 2025	14,745	14,765	14,765	14,860	14,575	1.24M
August 01, 2025	15,095	14,670	14,670	15,270	14,635	1.56M
July 31, 2025	16,025	15,355	15,355	16,190	15,210	1.44M
July 30, 2025	15,495	15,800	15,800	15,865	15,375	1.47M
July 29, 2025	15,475	15,540	15,540	15,550	15,200	1.36M
July 28, 2025	15,600	15,755	15,755	15,890	15,525	1.16M
July 25, 2025	15,520	15,595	15,595	15,635	15,350	1.34M
July 24, 2025	15,135	15,620	15,620	15,685	15,110	4.93M
July 23, 2025	15,165	15,205	15,205	15,285	14,890	1.28M
July 22, 2025	15,290	14,980	14,980	15,435	14,890	1.42M
July 21, 2025	14,775	15,225	15,225	15,255	14,625	1.6M
July 18, 2025	14,400	14,770	14,770	14,900	14,360	2.31M
July 17, 2025	14,255	14,190	14,190	14,355	13,995	935,904
July 16, 2025	14,390	14,115	14,115	14,465	14,080	843,648
July 15, 2025	14,490	14,530	14,530	14,620	14,390	876,081
July 14, 2025	14,590	14,565	14,565	14,635	14,350	885,516
July 11, 2025	14,350	14,605	14,605	14,730	14,305	979,008
July 10, 2025	14,010	14,300	14,300	14,300	14,000	440,924
July 09, 2025	13,990	13,970	13,970	14,225	13,855	646,716
July 08, 2025	13,915	13,945	13,945	14,295	13,825	660,946
July 07, 2025	14,435	14,060	14,060	14,565	14,000	1.28M
July 04, 2025	14,175	14,365	14,365	14,540	14,020	1.58M
July 03, 2025	13,880	14,450	14,450	14,585	13,845	1.93M
July 02, 2025	13,470	13,750	13,750	13,755	13,340	1.07M
July 01, 2025	13,280	13,645	13,645	13,735	13,185	1.8M
June 30, 2025	12,900	13,295	13,295	13,325	12,900	1.02M
June 27, 2025	13,175	12,725	12,725	13,175	12,680	711,929
June 26, 2025	13,200	13,175	13,175	13,285	12,990	715,559
June 25, 2025	13,225	13,190	13,190	13,225	12,975	714,312
June 24, 2025	12,860	13,170	13,170	13,225	12,860	1.05M
June 23, 2025	12,880	12,695	12,695	12,980	12,550	487,688
June 20, 2025	12,590	13,020	13,020	13,120	12,450	1.37M
June 19, 2025	12,570	12,565	12,565	12,760	12,365	848,331
June 18, 2025	12,230	12,550	12,550	12,615	12,230	789,627
June 17, 2025	12,340	12,280	12,280	12,590	12,175	767,728
June 16, 2025	12,470	12,315	12,315	12,470	12,135	395,070

Mirae Asset Management - Tiger Secondary Battery ETF (305540.KS) KSC