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
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
September 05, 2025	20,830	20,880	20,880	20,885	20,790	978,218
September 04, 2025	20,425	20,460	20,460	20,510	20,375	941,010
September 03, 2025	20,565	20,460	20,460	20,575	20,405	1.08M
September 02, 2025	20,675	20,635	20,635	20,740	20,605	514,607
September 01, 2025	20,800	20,675	20,675	20,800	20,650	574,194
August 29, 2025	21,120	21,210	21,210	21,210	21,120	949,594
August 28, 2025	21,115	21,085	21,085	21,115	21,065	634,526
August 27, 2025	21,255	21,320	21,320	21,320	21,255	948,062
August 26, 2025	21,020	21,035	21,035	21,040	20,855	761,871
August 25, 2025	20,960	20,970	20,970	21,030	20,900	821,080
August 22, 2025	20,605	20,410	20,410	20,615	20,410	1.46M
August 21, 2025	20,660	20,700	20,700	20,705	20,605	770,600
August 20, 2025	20,665	20,660	20,660	20,705	20,605	1.31M
August 19, 2025	21,020	21,050	21,050	21,075	21,010	935,708
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

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