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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22,230	21,955	21,955	22,230	21,830	12,420
September 25, 2025	21,840	22,265	22,265	22,400	21,770	103,902
September 24, 2025	22,240	21,810	21,810	22,240	21,720	5,705
September 23, 2025	22,400	22,010	22,010	22,400	21,925	5,670
September 22, 2025	22,580	22,380	22,380	22,580	22,250	115
September 19, 2025	22,600	22,580	22,580	22,825	22,580	5,955
September 18, 2025	22,380	22,495	22,495	22,500	22,325	1,680
September 17, 2025	22,205	22,180	22,180	22,255	22,150	382
September 16, 2025	22,300	22,130	22,130	22,300	22,130	1,231
September 15, 2025	22,450	22,240	22,240	22,450	22,210	5,776
September 12, 2025	22,060	22,445	22,445	22,470	22,020	19,958
September 11, 2025	21,870	21,770	21,770	21,870	21,770	55
September 10, 2025	21,715	21,720	21,720	21,815	21,715	140
September 09, 2025	21,755	21,635	21,635	21,755	21,545	96
September 08, 2025	21,705	21,755	21,755	21,755	21,570	2,072
September 05, 2025	21,780	21,640	21,640	21,780	21,560	2,971
September 04, 2025	21,375	21,585	21,585	21,590	21,375	17
September 03, 2025	21,510	21,370	21,370	21,510	21,360	147
September 02, 2025	21,645	21,510	21,510	21,645	21,510	171
September 01, 2025	21,715	21,645	21,645	21,755	21,475	465
August 29, 2025	22,125	21,855	21,855	22,125	21,745	600
August 28, 2025	22,185	22,040	22,040	22,185	22,040	10
August 27, 2025	22,455	22,185	22,185	22,455	22,115	66
August 26, 2025	22,340	22,295	22,295	22,550	22,295	777
August 25, 2025	22,200	22,320	22,320	22,330	22,200	420
August 22, 2025	22,240	22,090	22,090	22,320	22,025	325
August 21, 2025	22,450	22,235	22,235	22,535	22,155	434
August 20, 2025	22,355	22,375	22,375	22,375	22,020	222
August 19, 2025	22,420	22,455	22,455	22,455	22,360	190
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

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