Mirae Asset Tiger 200 Communication Service ETF - 315270.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22,240	22,265	22,265	22,310	22,090	14,955
August 14, 2025	22,205	22,155	22,155	22,205	22,045	37
August 13, 2025	22,100	21,960	21,960	22,100	21,850	439
August 12, 2025	22,300	22,065	22,065	22,300	22,065	179
August 11, 2025	22,350	22,085	22,085	22,350	22,085	150
August 08, 2025	22,320	22,145	22,145	22,320	22,080	1,366
August 07, 2025	21,545	22,230	22,230	22,235	21,545	7,605
August 06, 2025	21,405	21,255	21,255	21,405	21,155	795
August 05, 2025	21,480	21,260	21,260	21,480	21,120	192
August 04, 2025	20,995	21,370	21,370	21,730	20,995	710
August 01, 2025	21,480	20,995	20,995	21,480	20,990	819
July 31, 2025	21,530	21,595	21,595	21,595	21,445	382
July 30, 2025	21,370	21,450	21,450	21,520	21,300	461
July 29, 2025	21,475	21,480	21,480	21,535	21,360	1,150
July 28, 2025	21,855	21,475	21,475	21,855	21,425	660
July 25, 2025	21,375	21,700	21,700	21,700	21,375	1,702
July 24, 2025	21,805	21,380	21,380	21,845	21,330	364
July 23, 2025	22,430	21,805	21,805	22,430	21,605	2,170
July 22, 2025	22,105	22,150	22,150	22,190	22,065	499
July 21, 2025	22,180	22,230	22,230	22,360	22,180	478
July 18, 2025	22,310	22,175	22,175	22,395	22,175	2,122
July 17, 2025	22,455	22,290	22,290	22,455	22,290	513
July 16, 2025	22,550	22,300	22,300	22,550	22,295	2,262
July 15, 2025	22,550	22,470	22,470	22,550	22,400	645
July 14, 2025	22,805	22,590	22,590	22,805	22,370	4,291
July 11, 2025	23,100	22,780	22,780	23,100	22,780	8,686
July 10, 2025	22,770	22,930	22,930	23,070	22,560	1,761
July 09, 2025	22,945	22,770	22,770	22,945	22,585	1,976
July 08, 2025	22,940	22,840	22,840	23,005	22,840	2,805
July 07, 2025	22,605	22,645	22,645	22,900	22,605	6,450
July 04, 2025	23,005	22,535	22,535	23,005	22,535	5,716
July 03, 2025	22,905	22,850	22,850	23,195	22,820	5,883
July 02, 2025	23,330	22,780	22,780	23,330	22,690	3,073
July 01, 2025	23,210	23,140	23,140	23,560	23,140	960
June 30, 2025	22,975	23,060	23,060	23,285	22,890	6,205
June 27, 2025	23,085	22,740	22,740	23,085	22,455	8,324
June 26, 2025	23,595	23,040	23,040	23,595	22,580	3,030
June 25, 2025	24,075	24,050	24,050	24,150	23,510	13,426
June 24, 2025	23,960	24,285	24,285	24,310	23,565	3,544
June 23, 2025	23,285	23,780	23,780	23,835	23,215	5,828
June 20, 2025	22,455	23,285	23,285	23,375	22,170	2,489
June 19, 2025	22,505	22,400	22,400	22,620	22,290	30,525
June 18, 2025	20,655	21,945	21,945	22,000	20,655	5,173
June 17, 2025	21,130	20,750	20,750	21,130	20,680	1,344
June 16, 2025	20,880	21,045	21,045	21,045	20,460	322
June 13, 2025	20,995	20,465	20,465	20,995	20,455	524
June 12, 2025	20,530	20,515	20,515	20,665	20,515	509
June 11, 2025	20,445	20,505	20,505	20,570	20,365	105
June 10, 2025	20,755	20,330	20,330	20,755	20,230	1,836
June 09, 2025	19,810	20,375	20,375	20,375	19,780	1,897
June 05, 2025	19,185	19,450	19,450	19,480	19,185	70
June 04, 2025	19,375	19,105	19,105	19,375	19,105	8,104
June 02, 2025	19,150	19,035	19,035	19,165	19,035	728
May 30, 2025	19,260	18,965	18,965	19,260	18,935	206
May 29, 2025	19,165	19,235	19,235	19,235	19,120	188
May 28, 2025	19,080	19,230	19,230	19,270	19,080	21
May 27, 2025	18,880	19,050	19,050	19,050	18,880	156
May 26, 2025	18,640	18,800	18,800	18,810	18,635	109
May 23, 2025	18,640	18,550	18,550	18,660	18,495	168
May 22, 2025	18,695	18,530	18,530	18,695	18,475	212

Mirae Asset Tiger 200 Communication Service ETF (315270.KS) KSC