Mirae Asset TIGER Consumer Staples ETF - 139280.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14,755	14,885	14,885	14,935	14,745	55,632
February 19, 2026	14,730	14,745	14,745	14,845	14,630	68,723
February 13, 2026	14,710	14,660	14,660	14,720	14,485	38,370
February 12, 2026	14,555	14,830	14,830	14,830	14,400	64,096
February 11, 2026	14,465	14,545	14,545	14,600	14,345	52,676
February 10, 2026	14,185	14,285	14,285	14,325	14,070	58,468
February 09, 2026	13,955	14,070	14,070	14,110	13,905	48,505
February 06, 2026	13,595	13,600	13,600	13,620	13,225	58,427
February 05, 2026	13,975	13,740	13,740	14,015	13,675	36,303
February 04, 2026	13,580	13,815	13,815	13,890	13,580	54,766
February 03, 2026	13,395	13,580	13,580	13,580	13,295	16,251
February 02, 2026	13,490	13,235	13,235	13,540	13,085	32,348
January 30, 2026	13,600	13,550	13,550	13,655	13,450	24,780
January 29, 2026	13,560	13,635	13,635	13,645	13,375	27,026
January 28, 2026	13,505	13,585	13,585	13,630	13,450	41,667
January 27, 2026	13,410	13,495	13,495	13,520	13,360	43,705
January 26, 2026	13,430	13,390	13,390	13,490	13,305	38,018
January 23, 2026	13,395	13,430	13,430	13,430	13,305	32,655
January 22, 2026	13,255	13,345	13,345	13,455	13,205	54,812
January 21, 2026	13,225	13,245	13,245	13,335	13,190	27,683
January 20, 2026	13,055	13,440	13,440	13,490	13,055	86,896
January 19, 2026	13,025	13,010	13,010	13,085	12,885	27,224
January 16, 2026	13,010	13,035	13,035	13,090	12,915	33,397
January 15, 2026	12,980	13,010	13,010	13,020	12,900	24,671
January 14, 2026	13,070	12,980	12,980	13,070	12,910	37,850
January 13, 2026	12,975	13,095	13,095	13,095	12,860	26,746
January 12, 2026	12,890	12,785	12,785	12,895	12,765	26,857
January 09, 2026	12,680	12,875	12,875	12,875	12,675	23,865
January 08, 2026	12,750	12,710	12,710	12,760	12,605	27,900
January 07, 2026	12,700	12,640	12,640	12,730	12,480	32,128
January 06, 2026	12,675	12,700	12,700	12,775	12,675	20,495
January 05, 2026	12,455	12,690	12,690	12,710	12,455	23,815
January 02, 2026	12,395	12,470	12,470	12,470	12,350	22,804
December 30, 2025	12,320	12,280	12,280	12,320	12,195	85,571
December 29, 2025	12,220	12,335	12,335	12,335	12,155	51,093
December 26, 2025	12,350	12,280	12,280	12,350	12,230	18,174
December 24, 2025	12,395	12,345	12,345	12,395	12,310	9,750
December 23, 2025	12,430	12,395	12,395	12,445	12,350	14,714
December 22, 2025	12,535	12,415	12,415	12,555	12,405	14,585
December 19, 2025	12,475	12,450	12,450	12,475	12,375	14,546
December 18, 2025	12,535	12,365	12,365	12,540	12,365	15,646
December 17, 2025	12,705	12,590	12,590	12,705	12,570	20,247
December 16, 2025	12,625	12,670	12,670	12,770	12,585	47,230
December 15, 2025	12,405	12,600	12,600	12,670	12,405	47,511
December 12, 2025	12,460	12,435	12,435	12,475	12,390	12,874
December 11, 2025	12,405	12,330	12,330	12,495	12,330	19,633
December 10, 2025	12,415	12,390	12,390	12,435	12,360	8,912
December 09, 2025	12,405	12,415	12,415	12,465	12,370	11,866
December 08, 2025	12,505	12,445	12,445	12,505	12,380	13,081
December 05, 2025	12,470	12,505	12,505	12,505	12,375	27,834
December 04, 2025	12,535	12,510	12,510	12,535	12,390	6,236
December 03, 2025	12,380	12,500	12,500	12,500	12,360	41,654
December 02, 2025	12,425	12,380	12,380	12,425	12,345	36,719
December 01, 2025	12,565	12,430	12,430	12,565	12,285	56,334
November 28, 2025	12,520	12,495	12,495	12,520	12,425	32,827
November 27, 2025	12,430	12,500	12,500	12,575	12,430	75,978
November 26, 2025	12,295	12,430	12,430	12,500	12,250	19,449
November 25, 2025	12,490	12,170	12,170	12,495	12,140	80,172
November 24, 2025	12,425	12,480	12,480	12,575	12,280	106,691
November 21, 2025	12,235	12,380	12,380	12,395	12,235	110,729

Mirae Asset TIGER Consumer Staples ETF (139280.KS) KSC