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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19,050	18,760	18,760	19,130	18,615	559,860
December 03, 2025	19,020	19,000	19,000	19,120	18,845	594,299
December 02, 2025	18,960	19,020	19,020	19,065	18,715	479,392
December 01, 2025	18,825	18,890	18,890	19,100	18,655	738,630
November 28, 2025	19,195	18,635	18,635	19,215	18,565	1.01M
November 27, 2025	19,070	19,005	19,005	19,140	18,815	472,252
November 26, 2025	17,945	19,070	19,070	19,070	17,945	964,513
November 25, 2025	17,935	17,760	17,760	18,070	17,640	640,063
November 24, 2025	18,340	17,665	17,665	18,340	17,610	712,830
November 21, 2025	18,310	18,230	18,230	18,440	18,080	646,022
November 20, 2025	19,000	18,995	18,995	19,265	18,845	1.32M
November 19, 2025	18,885	18,655	18,655	19,060	18,325	881,261
November 18, 2025	19,680	18,830	18,830	19,880	18,830	868,041
November 17, 2025	19,940	19,665	19,665	20,125	19,540	800,239
November 14, 2025	20,055	19,800	19,800	20,320	19,700	1.42M
November 13, 2025	20,065	20,630	20,630	20,755	19,890	1.29M
November 12, 2025	19,995	20,135	20,135	20,230	19,725	1.01M
November 11, 2025	19,685	19,800	19,800	20,360	19,420	1.69M
November 10, 2025	19,050	19,515	19,515	19,590	18,785	1.04M
November 07, 2025	19,300	19,040	19,040	19,710	18,735	1.68M
November 06, 2025	20,125	19,695	19,695	20,280	19,660	2.83M
November 05, 2025	19,830	19,675	19,675	20,075	18,895	1.73M
November 04, 2025	20,740	20,220	20,220	20,945	20,115	1.65M
November 03, 2025	20,410	20,215	20,215	20,550	19,765	1.75M
October 31, 2025	20,080	20,050	20,050	20,420	19,890	2.22M
October 30, 2025	21,130	20,480	20,480	21,660	20,325	2.87M
October 29, 2025	21,090	21,345	21,345	21,515	20,900	1.93M
October 28, 2025	20,600	21,150	21,150	21,150	20,070	2.49M
October 27, 2025	21,050	20,715	20,715	21,205	20,200	3.87M
October 24, 2025	19,115	20,655	20,655	20,680	19,115	3.07M
October 23, 2025	19,355	18,960	18,960	19,420	18,880	1.87M
October 22, 2025	18,615	19,255	19,255	19,255	18,615	3.11M
October 21, 2025	18,170	18,435	18,435	18,910	18,045	3.29M
October 20, 2025	18,040	18,255	18,255	18,325	17,495	2.02M
October 17, 2025	16,995	18,100	18,100	18,355	16,810	4.58M
October 16, 2025	15,705	17,000	17,000	17,000	15,705	3.49M
October 15, 2025	15,685	15,720	15,720	15,750	15,455	862,784
October 14, 2025	14,970	15,685	15,685	15,690	14,830	2.95M
October 13, 2025	14,530	14,980	14,980	15,000	14,290	898,447
October 10, 2025	14,785	14,620	14,620	14,785	14,425	1.03M
October 02, 2025	14,710	14,910	14,910	14,910	14,655	531,427
October 01, 2025	14,595	14,620	14,620	14,705	14,405	616,074
September 30, 2025	14,665	14,555	14,555	14,785	14,555	478,000
September 29, 2025	14,685	14,710	14,710	14,765	14,585	608,093
September 26, 2025	14,975	14,610	14,610	14,990	14,605	717,510
September 25, 2025	14,760	15,130	15,130	15,150	14,760	809,692
September 24, 2025	15,215	14,755	14,755	15,260	14,690	538,354
September 23, 2025	15,020	15,115	15,115	15,135	14,945	617,978
September 22, 2025	14,980	15,020	15,020	15,270	14,945	703,945
September 19, 2025	15,130	14,980	14,980	15,235	14,980	653,820
September 18, 2025	14,990	15,230	15,230	15,240	14,880	718,603
September 17, 2025	14,945	14,955	14,955	15,130	14,840	759,752
September 16, 2025	15,035	14,945	14,945	15,130	14,860	560,361
September 15, 2025	14,980	14,985	14,985	15,150	14,940	707,567
September 12, 2025	14,880	14,960	14,960	15,035	14,830	855,120
September 11, 2025	14,750	14,720	14,720	14,815	14,625	779,468
September 10, 2025	14,680	14,670	14,670	14,730	14,545	934,062
September 09, 2025	14,625	14,815	14,815	14,825	14,545	896,739
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

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