Mirae Asset Maps Management - Tiger PHLX Semiconductor Sector Nasdaq ETF - 381180.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20,985	20,950	20,950	21,035	20,935	1.21M
August 14, 2025	21,295	21,250	21,250	21,300	21,215	1.26M
August 13, 2025	21,175	21,165	21,165	21,240	21,165	2.67M
August 12, 2025	20,695	20,675	20,675	20,770	20,610	1.07M
August 11, 2025	20,645	20,695	20,695	20,730	20,645	930,479
August 08, 2025	20,440	20,550	20,550	20,555	20,410	1.09M
August 07, 2025	20,325	20,340	20,340	20,400	20,290	938,026
August 06, 2025	20,130	20,300	20,300	20,300	20,110	957,119
August 05, 2025	20,475	20,625	20,625	20,630	20,460	820,493
August 04, 2025	20,215	20,225	20,225	20,225	20,115	1.2M
August 01, 2025	20,300	20,520	20,520	20,570	20,300	1.59M
July 31, 2025	21,195	20,995	20,995	21,205	20,995	1.84M
July 30, 2025	20,990	20,940	20,940	20,995	20,830	2.3M
July 29, 2025	20,925	21,035	21,035	21,070	20,925	1.58M
July 28, 2025	20,570	20,705	20,705	20,705	20,555	908,210
July 25, 2025	20,370	20,500	20,500	20,500	20,340	1.6M
July 24, 2025	20,470	20,425	20,425	20,540	20,375	1.87M
July 23, 2025	20,420	20,360	20,360	20,470	20,245	1.94M
July 22, 2025	20,930	20,855	20,855	20,930	20,830	1.65M
July 21, 2025	21,045	21,035	21,035	21,060	20,985	915,867
July 18, 2025	21,025	21,060	21,060	21,110	20,975	2.36M
July 17, 2025	20,750	21,020	21,020	21,020	20,750	2.44M
July 16, 2025	20,840	20,750	20,750	20,870	20,750	1.79M
July 15, 2025	20,500	20,740	20,740	20,810	20,475	2.23M
July 14, 2025	20,555	20,575	20,575	20,600	20,505	1.01M
July 11, 2025	20,570	20,560	20,560	20,605	20,475	1.7M
July 10, 2025	20,450	20,360	20,360	20,455	20,360	1.27M
July 09, 2025	20,305	20,350	20,350	20,390	20,305	1.95M
July 08, 2025	19,950	20,015	20,015	20,025	19,925	1.34M
July 07, 2025	20,130	20,100	20,100	20,155	20,070	1.33M
July 04, 2025	20,145	20,060	20,060	20,215	20,030	1.14M
July 03, 2025	19,965	20,080	20,080	20,105	19,925	1.4M
July 02, 2025	19,645	19,730	19,730	19,762	19,610	892,397
July 01, 2025	19,730	19,755	19,755	19,785	19,655	1.27M
June 30, 2025	19,855	19,820	19,820	19,900	19,755	1.31M
June 27, 2025	19,715	19,825	19,825	19,835	19,715	1.44M
June 26, 2025	19,585	19,650	19,650	19,675	19,490	1.16M
June 25, 2025	19,380	19,455	19,455	19,505	19,355	2.25M
June 24, 2025	19,070	19,060	19,060	19,075	18,955	1.46M
June 23, 2025	18,655	18,865	18,865	18,865	18,645	1.27M
June 20, 2025	18,915	18,830	18,830	18,915	18,795	787,040
June 19, 2025	18,925	18,915	18,915	18,965	18,860	1.18M
June 18, 2025	18,830	18,880	18,880	18,920	18,815	874,990
June 17, 2025	18,655	18,765	18,765	18,805	18,650	1.16M
June 16, 2025	18,330	18,405	18,405	18,415	18,310	1.39M
June 13, 2025	18,600	18,475	18,475	18,600	18,337	1.7M
June 12, 2025	18,755	18,615	18,615	18,790	18,525	1.09M
June 11, 2025	18,790	18,875	18,875	18,875	18,720	1.45M
June 10, 2025	18,250	18,475	18,475	18,485	18,235	2.37M
June 09, 2025	17,950	17,900	17,900	18,010	17,880	649,977
June 05, 2025	18,000	17,930	17,930	18,020	17,900	742,484
June 04, 2025	17,900	17,900	17,900	17,945	17,840	1M
June 02, 2025	17,255	17,040	17,040	17,255	17,010	704,711
May 30, 2025	17,440	17,610	17,610	17,610	17,375	1.09M
May 29, 2025	17,895	17,995	17,995	18,095	17,860	1.79M
May 28, 2025	17,575	17,615	17,615	17,620	17,495	1.02M
May 27, 2025	17,095	17,205	17,205	17,205	17,085	1.04M
May 26, 2025	17,130	17,100	17,100	17,150	17,030	943,686
May 23, 2025	17,350	17,205	17,205	17,365	17,165	846,953
May 22, 2025	17,520	17,435	17,435	17,520	17,315	1.04M

Mirae Asset Maps Management - Tiger PHLX Semiconductor Sector Nasdaq ETF (381180.KS) KSC