Mirae Asset Management - Tiger Holding Company - 307520.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13,940	13,695	13,695	13,945	13,550	567,083
September 25, 2025	14,085	13,925	13,925	14,085	13,890	465,598
September 24, 2025	14,425	14,085	14,085	14,520	13,960	973,560
September 23, 2025	14,575	14,425	14,425	14,725	14,400	640,686
September 22, 2025	14,655	14,650	14,650	14,715	14,565	813,343
September 19, 2025	14,830	14,650	14,650	14,850	14,580	508,266
September 18, 2025	14,800	14,830	14,830	14,915	14,685	524,247
September 17, 2025	14,970	14,765	14,765	14,970	14,740	649,954
September 16, 2025	15,020	14,980	14,980	15,025	14,900	822,261
September 15, 2025	14,425	15,020	15,020	15,050	14,385	2.17M
September 12, 2025	14,540	14,380	14,380	14,545	14,320	475,446
September 11, 2025	14,505	14,395	14,395	14,600	14,300	562,568
September 10, 2025	14,320	14,485	14,485	14,555	14,295	723,241
September 09, 2025	14,095	14,290	14,290	14,320	14,095	687,222
September 08, 2025	13,965	14,075	14,075	14,075	13,945	444,023
September 05, 2025	13,795	13,905	13,905	13,990	13,700	457,687
September 04, 2025	13,550	13,695	13,695	13,740	13,550	219,190
September 03, 2025	13,515	13,585	13,585	13,615	13,475	161,477
September 02, 2025	13,585	13,515	13,515	13,725	13,480	225,578
September 01, 2025	13,675	13,615	13,615	13,805	13,530	307,206
August 29, 2025	13,845	13,700	13,700	13,870	13,675	369,637
August 28, 2025	13,370	13,780	13,780	13,830	13,250	1.13M
August 27, 2025	13,510	13,365	13,365	13,510	13,310	124,948
August 26, 2025	13,430	13,420	13,420	13,450	13,315	128,634
August 25, 2025	13,325	13,460	13,460	13,460	13,277	236,255
August 22, 2025	13,115	13,195	13,195	13,295	13,115	214,348
August 21, 2025	13,000	13,125	13,125	13,185	12,990	292,144
August 20, 2025	12,945	13,000	13,000	13,100	12,660	428,121
August 19, 2025	13,350	13,130	13,130	13,470	13,130	416,669
August 18, 2025	13,560	13,350	13,350	13,560	13,350	190,657
August 14, 2025	13,770	13,580	13,580	13,870	13,550	216,387
August 13, 2025	13,760	13,770	13,770	13,865	13,610	214,559
August 12, 2025	13,840	13,660	13,660	14,022	13,660	355,432
August 11, 2025	13,985	13,905	13,905	14,075	13,885	242,241
August 08, 2025	14,010	14,015	14,015	14,085	13,975	273,097
August 07, 2025	13,960	14,010	14,010	14,010	13,890	312,392
August 06, 2025	13,595	14,015	14,015	14,030	13,595	275,597
August 05, 2025	13,770	13,770	13,770	13,845	13,630	334,369
August 04, 2025	13,390	13,555	13,555	13,580	13,335	291,400
August 01, 2025	14,025	13,400	13,400	14,100	13,400	1.55M
July 31, 2025	14,210	14,235	14,235	14,415	14,190	440,071
July 30, 2025	14,210	14,165	14,165	14,270	14,130	379,618
July 29, 2025	14,175	14,250	14,250	14,320	13,955	725,164
July 28, 2025	14,610	14,210	14,210	14,620	14,160	992,611
July 25, 2025	14,400	14,610	14,610	14,690	14,375	397,156
July 24, 2025	14,560	14,415	14,415	14,730	14,360	556,292
July 23, 2025	14,575	14,520	14,520	14,720	14,310	580,845
July 22, 2025	14,630	14,470	14,470	14,720	14,410	599,591
July 21, 2025	14,570	14,565	14,565	14,685	14,495	723,341
July 18, 2025	14,770	14,730	14,730	14,910	14,575	692,101
July 17, 2025	15,090	14,760	14,760	15,095	14,555	991,844
July 16, 2025	15,125	14,925	14,925	15,175	14,910	832,980
July 15, 2025	15,055	15,175	15,175	15,190	14,945	938,673
July 14, 2025	14,800	15,050	15,050	15,060	14,695	1.09M
July 11, 2025	15,150	14,800	14,800	15,150	14,750	1.21M
July 10, 2025	14,900	15,120	15,120	15,120	14,760	1.34M
July 09, 2025	14,490	14,855	14,855	14,865	14,440	1.86M
July 08, 2025	13,795	14,395	14,395	14,397	13,790	1.19M
July 07, 2025	13,680	13,830	13,830	13,875	13,610	763,377
July 04, 2025	14,280	13,810	13,810	14,355	13,800	1.63M

Mirae Asset Management - Tiger Holding Company (307520.KS) KSC