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
February 20, 2026	31,050	31,030	31,030	31,070	30,980	2.47M
February 19, 2026	31,165	31,155	31,155	31,280	31,155	1.99M
February 13, 2026	30,725	30,715	30,715	30,940	30,690	2.12M
February 12, 2026	31,390	31,435	31,435	31,485	31,360	3.17M
February 11, 2026	30,965	30,850	30,850	31,065	30,850	2.51M
February 10, 2026	31,140	31,180	31,180	31,200	30,980	3.13M
February 09, 2026	30,970	30,770	30,770	31,185	30,770	2.13M
February 06, 2026	28,865	29,420	29,420	29,475	28,670	2.75M
February 05, 2026	29,485	29,565	29,565	29,675	29,165	3.43M
February 04, 2026	30,060	30,185	30,185	30,260	30,015	2.7M
February 03, 2026	31,150	31,035	31,035	31,230	30,985	1.75M
February 02, 2026	30,165	29,765	29,765	30,385	29,615	2.21M
January 30, 2026	31,135	30,810	30,810	31,135	30,690	1.65M
January 29, 2026	31,280	31,220	31,220	31,285	30,920	2.21M
January 28, 2026	30,665	31,115	31,078	31,125	30,655	1.47M
January 27, 2026	30,090	30,395	30,395	30,395	30,045	1.77M
January 26, 2026	30,055	29,950	29,950	30,110	29,835	2.24M
January 23, 2026	30,730	31,000	31,000	31,000	30,640	1.88M
January 22, 2026	31,165	31,200	31,200	31,405	31,145	2.28M
January 21, 2026	30,275	30,400	30,400	30,485	30,275	1.55M
January 20, 2026	30,270	30,185	30,185	30,430	30,155	1.55M
January 19, 2026	30,415	30,380	30,380	30,500	30,332	1.25M
January 16, 2026	30,320	30,710	30,710	30,710	30,320	1.73M
January 15, 2026	29,580	30,150	30,150	30,150	29,580	2.34M
January 14, 2026	30,020	30,060	30,060	30,120	30,020	2.05M
January 13, 2026	29,425	29,630	29,630	29,660	29,200	2.16M
January 12, 2026	29,215	28,985	28,985	29,235	28,940	1.56M
January 09, 2026	28,280	28,435	28,435	28,440	28,250	1.45M
January 08, 2026	28,745	28,465	28,465	28,780	28,380	1.44M
January 07, 2026	29,055	28,845	28,845	29,115	28,845	1.71M
January 06, 2026	28,220	28,465	28,465	28,465	28,220	1.25M
January 05, 2026	28,000	28,205	28,205	28,270	28,000	1.74M
January 02, 2026	26,810	27,155	27,155	27,195	26,770	1.01M
December 30, 2025	26,900	27,120	27,120	27,120	26,885	542,922
December 29, 2025	27,280	26,985	26,985	27,295	26,985	818,779
December 26, 2025	27,365	27,355	27,355	27,495	27,140	1.06M
December 24, 2025	27,905	27,365	27,365	27,940	27,280	989,677
December 23, 2025	27,805	27,765	27,765	27,910	27,740	893,990
December 22, 2025	27,525	27,740	27,740	27,825	27,525	959,974
December 19, 2025	26,725	26,850	26,850	26,900	26,620	862,086
December 18, 2025	26,570	26,405	26,405	26,580	26,135	1.34M
December 17, 2025	26,825	27,125	27,125	27,125	26,825	868,649
December 16, 2025	27,140	26,770	26,770	27,300	26,660	1.34M
December 15, 2025	27,305	27,380	27,380	27,540	27,220	1.88M
December 12, 2025	28,415	28,590	28,590	28,595	28,405	829,481
December 11, 2025	28,620	28,340	28,340	28,625	28,125	982,368
December 10, 2025	28,480	28,440	28,440	28,480	28,380	818,658
December 09, 2025	28,540	28,480	28,480	28,620	28,480	1.15M
December 08, 2025	28,220	28,270	28,270	28,295	28,115	1.2M
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

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