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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	25,060	25,150	25,150	25,250	25,060	30,010
September 03, 2025	24,960	25,060	25,060	25,095	24,910	39,486
September 02, 2025	24,715	24,930	24,930	24,970	24,715	24,211
September 01, 2025	24,855	24,685	24,685	24,960	24,610	33,948
August 29, 2025	25,265	25,070	25,070	25,315	25,070	9,500
August 28, 2025	24,940	25,190	25,190	25,305	24,900	28,091
August 27, 2025	25,015	25,060	25,060	25,065	24,885	7,953
August 26, 2025	25,250	25,020	25,020	25,250	24,975	42,900
August 25, 2025	25,170	25,250	25,250	25,260	25,050	12,399
August 22, 2025	24,810	24,950	24,950	25,080	24,810	31,671
August 21, 2025	24,740	24,745	24,745	24,950	24,720	25,510
August 20, 2025	24,650	24,680	24,680	24,695	24,310	81,082
August 19, 2025	25,080	24,825	24,825	25,080	24,775	69,571
August 18, 2025	25,300	25,005	25,005	25,300	25,005	56,288
August 14, 2025	25,470	25,400	25,400	25,555	25,310	11,520
August 13, 2025	25,365	25,425	25,425	25,430	25,170	17,406
August 12, 2025	25,245	25,170	25,170	25,555	25,145	15,758
August 11, 2025	25,315	25,245	25,245	25,320	25,160	22,286
August 08, 2025	25,385	25,225	25,225	25,390	25,165	29,979
August 07, 2025	25,305	25,290	25,290	25,305	25,075	15,086
August 06, 2025	24,965	25,085	25,085	25,085	24,900	18,972
August 05, 2025	25,170	25,105	25,105	25,250	24,920	99,748
August 04, 2025	24,455	24,830	24,830	24,845	24,350	268,731
August 01, 2025	25,155	24,575	24,575	25,180	24,475	55,967
July 31, 2025	25,850	25,505	25,505	25,850	25,420	24,578
July 30, 2025	25,420	25,585	25,585	25,755	25,390	34,309
July 29, 2025	25,055	25,350	25,350	25,400	24,870	15,258
July 28, 2025	25,290	25,190	25,190	25,300	24,925	26,295
July 25, 2025	24,965	25,050	25,050	25,165	24,965	21,561
July 24, 2025	25,205	25,040	25,040	25,455	24,975	30,242
July 23, 2025	25,065	25,020	25,020	25,155	24,715	37,477
July 22, 2025	25,275	25,000	25,000	25,335	24,820	34,365
July 21, 2025	25,075	25,280	25,280	25,310	25,075	20,080
July 18, 2025	25,160	25,090	25,090	25,225	24,950	26,433
July 17, 2025	25,175	25,120	25,120	25,175	24,770	105,718
July 16, 2025	25,495	25,050	25,050	25,495	25,015	34,478
July 15, 2025	25,095	25,410	25,410	25,410	24,980	47,275
July 14, 2025	24,850	25,170	25,170	25,170	24,850	27,831
July 11, 2025	24,920	24,915	24,915	25,270	24,860	98,207
July 10, 2025	24,620	24,880	24,880	24,895	24,530	16,341
July 09, 2025	24,545	24,600	24,600	24,610	24,390	11,900
July 08, 2025	24,115	24,510	24,510	24,525	24,115	37,560
July 07, 2025	23,940	24,115	24,115	24,130	23,800	20,946
July 04, 2025	24,535	24,015	24,015	24,570	24,015	84,397

Tiger 200 Total Return (310960.KS) KSC