Tiger 200 Total Return - 310960.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33,275	33,375	33,375	33,375	32,850	19,031
December 03, 2025	33,220	33,375	33,375	33,530	32,950	23,234
December 02, 2025	32,630	32,975	32,975	33,065	32,540	25,013
December 01, 2025	32,510	32,370	32,370	32,830	32,065	28,353
November 28, 2025	33,035	32,400	32,400	33,035	32,340	22,053
November 27, 2025	32,900	32,860	32,860	33,255	32,725	29,945
November 26, 2025	32,000	32,630	32,630	32,630	31,890	23,100
November 25, 2025	32,585	31,795	31,795	32,585	31,590	14,748
November 24, 2025	32,120	31,705	31,705	32,215	31,510	17,867
November 21, 2025	31,550	31,560	31,560	31,805	31,400	59,975
November 20, 2025	33,155	32,940	32,940	33,445	32,925	26,536
November 19, 2025	32,475	32,240	32,240	32,530	31,625	50,261
November 18, 2025	33,240	32,470	32,470	33,410	32,445	38,779
November 17, 2025	33,550	33,570	33,570	33,625	33,230	32,847
November 14, 2025	33,380	32,940	32,940	33,550	32,930	64,105
November 13, 2025	34,080	34,380	34,380	34,530	34,075	25,686
November 12, 2025	33,870	34,205	34,205	34,305	33,665	14,505
November 11, 2025	34,125	33,885	33,885	34,640	33,570	33,414
November 10, 2025	32,570	33,530	33,530	33,755	32,570	31,957
November 07, 2025	32,450	32,560	32,560	33,240	31,995	78,305
November 06, 2025	33,820	33,165	33,165	33,910	32,765	19,448
November 05, 2025	33,400	32,985	32,985	33,400	31,695	130,219
November 04, 2025	34,860	33,890	33,890	34,945	33,890	76,585
November 03, 2025	33,950	34,860	34,860	34,860	33,830	51,267
October 31, 2025	33,440	33,830	33,830	33,845	33,265	40,028
October 30, 2025	33,705	33,405	33,405	33,950	33,315	54,521
October 29, 2025	33,100	33,320	33,320	33,330	32,630	47,715
October 28, 2025	32,710	32,655	32,655	32,710	32,345	60,194
October 27, 2025	32,505	32,975	32,975	32,980	32,505	34,717
October 24, 2025	31,750	32,080	32,080	32,145	31,625	23,701
October 23, 2025	31,215	31,360	31,360	31,785	31,040	34,257
October 22, 2025	31,245	31,600	31,600	31,610	30,860	23,107
October 21, 2025	31,515	31,245	31,245	31,895	31,165	30,170
October 20, 2025	30,925	31,175	31,175	31,185	30,415	30,670
October 17, 2025	30,420	30,620	30,620	31,030	30,370	28,167
October 16, 2025	29,900	30,520	30,520	30,520	29,900	45,847
October 15, 2025	29,195	29,805	29,805	29,810	29,160	26,741
October 14, 2025	29,460	29,065	29,065	29,800	28,730	65,308
October 13, 2025	28,895	29,230	29,230	29,230	28,685	36,381
October 10, 2025	29,290	29,500	29,500	29,650	29,150	25,309
October 02, 2025	28,570	28,760	28,760	29,060	28,570	46,971
October 01, 2025	27,785	27,950	27,950	27,995	27,785	31,962
September 30, 2025	27,745	27,685	27,685	27,800	27,620	29,064
September 29, 2025	27,600	27,740	27,740	27,800	27,585	19,744
September 26, 2025	27,795	27,320	27,320	27,795	27,110	58,065
September 25, 2025	27,850	27,985	27,985	28,050	27,805	9,449
September 24, 2025	28,105	27,970	27,970	28,135	27,735	22,042
September 23, 2025	28,000	28,050	28,050	28,110	27,885	23,806
September 22, 2025	27,740	27,835	27,835	27,990	27,740	24,071
September 19, 2025	27,715	27,580	27,580	27,745	27,500	37,427
September 18, 2025	27,395	27,670	27,670	27,700	27,285	27,516
September 17, 2025	27,490	27,210	27,210	27,490	27,140	25,248
September 16, 2025	27,155	27,520	27,520	27,570	27,155	32,917
September 15, 2025	27,165	27,095	27,095	27,255	26,975	28,741
September 12, 2025	26,750	26,940	26,940	26,980	26,660	16,684
September 11, 2025	26,240	26,450	26,450	26,470	26,195	14,821
September 10, 2025	25,740	26,220	26,220	26,275	25,740	49,082
September 09, 2025	25,455	25,715	25,715	25,725	25,365	47,798
September 08, 2025	25,300	25,365	25,365	25,370	25,235	14,581
September 05, 2025	25,260	25,270	25,270	25,320	25,170	34,464

Tiger 200 Total Return (310960.KS) KSC