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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21,660	21,500	21,500	21,660	21,470	923
December 03, 2025	21,505	21,700	21,700	21,750	21,505	301
December 02, 2025	21,335	21,395	21,395	21,410	21,330	28
December 01, 2025	21,490	21,200	21,200	21,490	21,200	101
November 28, 2025	21,705	21,305	21,305	21,705	21,255	191
November 27, 2025	21,790	21,620	21,620	21,790	21,520	5,615
November 26, 2025	21,445	21,815	21,815	21,835	21,445	3,160
November 25, 2025	21,780	21,185	21,185	21,780	21,140	772
November 24, 2025	21,785	21,540	21,540	21,785	21,440	165
November 21, 2025	21,135	21,440	21,440	21,450	21,060	156
November 20, 2025	21,485	21,475	21,475	21,620	21,465	5,920
November 19, 2025	21,335	21,215	21,215	21,335	20,860	9,758
November 18, 2025	21,750	21,210	21,210	21,955	21,180	654
November 17, 2025	22,120	21,820	21,820	22,120	21,815	258
November 14, 2025	22,250	21,950	21,950	22,250	21,950	706
November 13, 2025	22,465	22,515	22,515	22,515	22,350	1,540
November 12, 2025	22,445	22,380	22,380	22,445	22,290	1,378
November 11, 2025	22,365	22,160	22,160	22,495	22,155	404
November 10, 2025	22,255	22,040	22,040	22,420	22,040	2,236
November 07, 2025	21,815	21,990	21,990	22,125	21,770	6,778
November 06, 2025	22,700	22,015	22,015	22,700	21,875	1,227
November 05, 2025	22,715	22,310	22,310	22,715	21,905	1,801
November 04, 2025	22,635	22,490	22,490	22,720	22,490	863
November 03, 2025	23,020	22,635	22,635	23,020	22,630	5,743
October 31, 2025	22,330	22,500	22,500	22,775	22,330	123,102
October 30, 2025	22,700	22,010	22,010	22,700	22,010	270
October 29, 2025	22,435	22,800	22,730	23,000	22,205	22,689
October 28, 2025	21,895	22,215	22,146.8	22,290	21,895	6,008
October 27, 2025	21,535	21,895	21,827.78	21,945	21,530	39,846
October 24, 2025	21,750	21,490	21,424.02	21,750	21,465	9,291
October 23, 2025	21,805	21,500	21,500	21,805	21,500	71
October 22, 2025	22,070	21,935	21,935	22,070	21,630	2,007
October 21, 2025	21,830	22,025	22,025	22,075	21,830	1,515
October 20, 2025	21,480	21,660	21,660	21,740	21,300	1,581
October 17, 2025	21,775	21,480	21,480	21,775	21,480	2,879
October 16, 2025	21,820	21,690	21,690	21,970	21,690	55
October 15, 2025	21,670	21,800	21,800	21,835	21,670	835
October 14, 2025	22,065	21,670	21,670	22,065	21,605	15,540
October 13, 2025	22,065	22,035	22,035	22,140	21,965	2,144
October 10, 2025	21,970	22,280	22,280	22,360	21,970	785
October 02, 2025	22,125	21,950	21,950	22,125	21,895	10,233
October 01, 2025	22,270	21,875	21,875	22,270	21,875	460
September 30, 2025	22,685	22,140	22,140	22,685	22,140	76
September 29, 2025	22,430	22,440	22,440	22,525	22,305	13,531
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

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