Mirae Asset TIGER Samsung Group ETF - 138520.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25,950	26,335	26,335	26,455	25,770	168,270
February 19, 2026	25,630	25,730	25,730	25,795	25,390	102,441
February 13, 2026	24,860	24,835	24,835	25,155	24,710	117,540
February 12, 2026	24,385	24,860	24,860	24,860	24,185	79,259
February 11, 2026	23,865	23,990	23,990	24,135	23,635	28,162
February 10, 2026	24,095	23,865	23,865	24,135	23,820	46,651
February 09, 2026	23,775	23,680	23,680	23,835	23,480	64,271
February 06, 2026	22,495	22,680	22,680	22,805	21,930	238,722
February 05, 2026	23,385	23,090	23,090	23,825	23,000	273,363
February 04, 2026	23,400	23,950	23,950	24,040	23,375	76,577
February 03, 2026	22,635	23,555	23,555	23,555	22,635	198,018
February 02, 2026	22,690	21,980	21,980	23,090	21,955	179,579
January 30, 2026	23,150	23,175	23,175	23,495	23,000	116,793
January 29, 2026	23,500	23,240	23,240	23,575	22,660	135,920
January 28, 2026	23,195	23,355	23,355	23,420	23,120	107,642
January 27, 2026	22,410	22,890	22,890	22,915	22,190	61,955
January 26, 2026	22,700	22,435	22,435	22,900	22,320	84,197
January 23, 2026	22,610	22,440	22,440	22,770	22,280	94,304
January 22, 2026	22,500	22,380	22,380	22,595	22,200	74,426
January 21, 2026	21,380	21,845	21,845	21,875	21,345	74,802
January 20, 2026	21,660	21,765	21,765	21,985	21,460	65,158
January 19, 2026	21,375	21,690	21,690	21,790	21,320	58,043
January 16, 2026	21,320	21,550	21,550	21,550	21,200	41,111
January 15, 2026	20,750	21,175	21,175	21,175	20,700	55,252
January 14, 2026	20,710	20,840	20,840	20,850	20,590	51,367
January 13, 2026	20,570	20,710	20,710	20,710	20,430	49,819
January 12, 2026	20,315	20,385	20,385	20,435	20,160	48,831
January 09, 2026	20,095	20,160	20,160	20,220	19,855	54,361
January 08, 2026	20,055	20,255	20,255	20,420	20,020	35,837
January 07, 2026	20,245	20,145	20,145	20,585	19,930	53,895
January 06, 2026	19,920	20,080	20,080	20,100	19,600	58,151
January 05, 2026	19,425	19,955	19,955	19,960	19,425	117,008
January 02, 2026	18,785	19,220	19,220	19,220	18,660	45,049
December 30, 2025	18,830	18,785	18,785	18,845	18,680	32,644
December 29, 2025	18,635	18,835	18,835	18,850	18,630	18,349
December 26, 2025	18,555	18,630	18,630	18,695	18,510	46,524
December 24, 2025	18,610	18,460	18,460	18,610	18,405	12,688
December 23, 2025	18,595	18,425	18,425	18,635	18,425	15,690
December 22, 2025	18,470	18,480	18,480	18,560	18,365	30,619
December 19, 2025	18,390	18,255	18,255	18,390	18,020	30,245
December 18, 2025	18,170	18,090	18,090	18,210	17,950	25,443
December 17, 2025	18,280	18,380	18,380	18,380	18,060	29,898
December 16, 2025	18,465	18,080	18,080	18,465	18,070	31,507
December 15, 2025	18,485	18,460	18,460	18,555	18,350	43,916
December 12, 2025	18,805	18,845	18,845	18,845	18,645	33,986
December 11, 2025	18,980	19,030	19,030	19,030	18,625	54,874
December 10, 2025	18,920	18,700	18,700	19,025	18,610	48,643
December 09, 2025	18,770	18,795	18,795	18,895	18,690	29,529
December 08, 2025	18,890	18,800	18,800	18,890	18,675	46,206
December 05, 2025	18,395	18,665	18,665	18,665	18,220	79,386
December 04, 2025	18,290	18,370	18,370	18,370	18,145	31,945
December 03, 2025	18,080	18,355	18,355	18,485	18,080	44,760
December 02, 2025	17,855	17,975	17,975	18,020	17,785	27,771
December 01, 2025	17,860	17,795	17,795	17,940	17,575	36,874
November 28, 2025	18,065	17,750	17,750	18,065	17,690	25,634
November 27, 2025	18,175	18,010	18,010	18,245	17,965	34,648
November 26, 2025	17,740	18,040	18,040	18,040	17,575	36,601
November 25, 2025	17,585	17,445	17,445	17,645	17,240	87,081
November 24, 2025	17,245	17,125	17,125	17,370	17,000	69,261
November 21, 2025	16,940	16,980	16,980	17,120	16,890	81,850

Mirae Asset TIGER Samsung Group ETF (138520.KS) KSC