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
December 05, 2025	27,905	28,080	28,080	28,090	27,890	772,273
December 04, 2025	27,965	28,005	28,005	28,055	27,930	1.41M
December 03, 2025	27,680	27,780	27,780	27,825	27,580	1.64M
December 02, 2025	27,155	27,085	27,085	27,295	27,085	962,135
December 01, 2025	27,050	26,720	26,720	27,075	26,555	1.22M
November 28, 2025	26,590	26,810	26,810	26,810	26,510	598,280
November 27, 2025	26,625	26,580	26,580	26,645	26,510	593,246
November 26, 2025	25,825	26,005	26,005	26,005	25,720	895,933
November 25, 2025	26,090	25,825	25,825	26,090	25,825	1.14M
November 24, 2025	24,900	25,090	25,090	25,105	24,900	690,301
November 21, 2025	24,650	24,645	24,645	24,780	24,450	1.81M
November 20, 2025	26,175	26,545	26,545	26,640	26,175	1.01M
November 19, 2025	25,040	25,100	25,100	25,270	24,970	1.45M
November 18, 2025	25,745	25,475	25,475	25,875	25,320	1.51M
November 17, 2025	25,965	26,260	26,260	26,345	25,965	1.23M
November 14, 2025	26,400	25,935	25,935	26,400	25,665	2.13M
November 13, 2025	27,255	27,440	27,440	27,515	26,770	1.38M
November 12, 2025	26,880	27,255	27,255	27,380	26,880	1.29M
November 11, 2025	27,510	27,440	27,440	27,615	27,355	2.17M
November 10, 2025	26,830	27,180	27,180	27,185	26,710	1.38M
November 07, 2025	26,810	26,975	26,975	26,975	26,670	1.62M
November 06, 2025	27,255	27,380	27,380	27,410	27,150	1.07M
November 05, 2025	26,345	26,395	26,395	26,410	25,915	2.1M
November 04, 2025	27,280	26,890	26,890	27,345	26,860	1.47M
November 03, 2025	27,235	27,280	27,280	27,350	27,175	1.42M
October 31, 2025	27,420	27,260	27,260	27,420	27,210	1.67M
October 30, 2025	27,440	27,490	27,490	27,610	27,320	2.4M
October 29, 2025	27,350	27,440	27,403	27,440	27,110	1.38M
October 28, 2025	27,000	27,020	26,983.57	27,095	26,950	1.4M
October 27, 2025	26,590	26,755	26,718.92	26,790	26,580	1.52M
October 24, 2025	25,925	26,125	26,125	26,130	25,920	1.61M
October 23, 2025	25,050	25,320	25,320	25,350	25,030	1.15M
October 22, 2025	25,735	25,580	25,580	25,735	25,485	1.04M
October 21, 2025	25,745	25,755	25,755	25,820	25,690	1.23M
October 20, 2025	25,255	25,530	25,530	25,530	25,255	1.08M
October 17, 2025	25,205	25,100	25,100	25,355	25,020	1.47M
October 16, 2025	25,305	25,400	25,400	25,415	25,210	1.73M
October 15, 2025	24,900	24,970	24,970	25,040	24,630	2.15M
October 14, 2025	25,210	25,030	25,030	25,455	24,930	2.18M
October 13, 2025	24,500	24,910	24,910	24,970	24,500	3.04M
October 10, 2025	25,375	25,700	25,700	25,700	25,375	2.55M
October 02, 2025	23,915	23,955	23,955	24,030	23,885	1.27M
October 01, 2025	23,430	23,310	23,310	23,485	23,305	1M
September 30, 2025	23,265	23,305	23,305	23,320	23,225	896,730
September 29, 2025	23,355	23,340	23,340	23,415	23,310	954,095
September 26, 2025	23,180	23,355	23,355	23,360	23,180	1.55M
September 25, 2025	23,220	23,170	23,170	23,230	23,155	1.1M
September 24, 2025	23,130	23,220	23,220	23,220	23,080	1.01M
September 23, 2025	23,075	23,160	23,160	23,205	23,075	1.14M
September 22, 2025	22,930	22,845	22,845	22,950	22,800	1.09M
September 19, 2025	22,880	22,965	22,965	23,035	22,735	1.68M
September 18, 2025	22,040	22,275	22,275	22,275	22,040	995,060
September 17, 2025	22,000	21,995	21,995	22,065	21,975	938,265
September 16, 2025	21,980	22,005	22,005	22,050	21,980	975,849
September 15, 2025	21,865	21,835	21,835	21,980	21,825	1.58M
September 12, 2025	21,810	21,815	21,815	21,845	21,765	1.57M
September 11, 2025	21,645	21,705	21,705	21,740	21,475	2.04M
September 10, 2025	21,340	21,345	21,345	21,390	21,320	1.19M
September 09, 2025	21,130	21,210	21,210	21,210	21,105	983,947
September 08, 2025	21,050	21,055	21,055	21,115	20,995	1.07M

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