Mirae Asset TIGER Steels & Materials ETF - 139240.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14,960	15,135	15,135	15,300	14,895	44,108
February 19, 2026	14,670	14,720	14,720	14,760	14,590	14,841
February 13, 2026	14,645	14,500	14,500	14,645	14,320	4,553
February 12, 2026	14,745	14,750	14,750	14,830	14,600	20,171
February 11, 2026	14,655	14,540	14,540	14,740	14,515	16,855
February 10, 2026	14,710	14,605	14,605	14,710	14,445	12,347
February 09, 2026	14,545	14,545	14,545	14,650	14,465	14,096
February 06, 2026	13,995	14,155	14,155	14,200	13,502	11,143
February 05, 2026	14,920	14,415	14,415	14,975	14,335	24,034
February 04, 2026	14,830	15,125	15,125	15,260	14,790	50,133
February 03, 2026	14,235	14,635	14,635	14,635	14,220	14,498
February 02, 2026	14,305	13,945	13,945	14,460	13,830	24,303
January 30, 2026	15,550	15,000	15,000	15,550	14,920	26,764
January 29, 2026	14,885	15,380	15,380	15,420	14,545	32,904
January 28, 2026	14,895	14,910	14,910	14,975	14,680	32,794
January 27, 2026	14,725	14,790	14,790	14,825	14,500	39,803
January 26, 2026	14,555	14,905	14,905	15,080	14,555	35,288
January 23, 2026	14,425	14,490	14,490	14,645	14,370	71,795
January 22, 2026	14,245	14,245	14,245	14,430	14,115	29,492
January 21, 2026	14,100	14,285	14,285	14,285	13,875	24,801
January 20, 2026	13,975	14,255	14,255	14,350	13,950	112,206
January 19, 2026	13,890	14,050	14,050	14,060	13,670	71,465
January 16, 2026	14,065	13,705	13,705	14,065	13,640	22,232
January 15, 2026	13,390	13,840	13,840	13,840	13,385	62,444
January 14, 2026	13,460	13,250	13,250	13,460	13,105	48,302
January 13, 2026	12,825	13,390	13,390	13,450	12,745	46,009
January 12, 2026	12,450	12,665	12,665	12,745	12,450	36,789
January 09, 2026	12,280	12,225	12,225	12,280	12,060	12,674
January 08, 2026	12,260	12,180	12,180	12,260	12,020	42,602
January 07, 2026	12,260	12,270	12,270	12,350	12,075	27,268
January 06, 2026	12,380	12,260	12,260	12,380	12,145	14,858
January 05, 2026	12,265	12,295	12,295	12,425	12,225	15,590
January 02, 2026	12,350	12,265	12,265	12,360	12,160	13,717
December 30, 2025	12,450	12,350	12,350	12,450	12,210	14,912
December 29, 2025	12,195	12,570	12,570	12,590	12,180	26,225
December 26, 2025	12,380	12,190	12,190	12,435	12,170	50,855
December 24, 2025	12,435	12,375	12,375	12,615	12,300	250,525
December 23, 2025	12,535	12,310	12,310	12,535	12,170	58,368
December 22, 2025	12,250	12,450	12,450	12,530	12,150	18,462
December 19, 2025	12,160	12,100	12,100	12,200	11,950	12,840
December 18, 2025	12,300	12,105	12,105	12,300	12,065	4,138
December 17, 2025	12,555	12,445	12,445	12,665	12,350	32,609
December 16, 2025	13,325	12,310	12,310	13,325	12,300	94,084
December 15, 2025	13,665	13,230	13,230	13,785	12,995	53,057
December 12, 2025	12,895	13,050	13,050	13,050	12,790	16,964
December 11, 2025	12,775	12,635	12,635	12,880	12,630	27,872
December 10, 2025	12,700	12,650	12,650	12,725	12,620	22,535
December 09, 2025	12,495	12,620	12,620	12,645	12,460	18,252
December 08, 2025	12,340	12,480	12,480	12,530	12,290	40,247
December 05, 2025	11,950	12,225	12,225	12,245	11,950	29,746
December 04, 2025	12,035	11,910	11,910	12,035	11,855	24,103
December 03, 2025	12,035	11,975	11,975	12,035	11,855	7,595
December 02, 2025	12,085	11,940	11,940	12,085	11,820	10,851
December 01, 2025	12,095	11,990	11,990	12,140	11,835	14,796
November 28, 2025	11,985	12,020	12,020	12,165	11,925	8,199
November 27, 2025	11,590	11,975	11,975	12,020	11,500	21,225
November 26, 2025	11,275	11,475	11,475	11,510	11,275	20,490
November 25, 2025	11,105	11,155	11,155	11,235	11,030	10,883
November 24, 2025	11,350	10,995	10,995	11,350	10,995	5,017
November 21, 2025	11,300	11,185	11,185	11,300	11,100	11,306

Mirae Asset TIGER Steels & Materials ETF (139240.KS) KSC