Mirae Asset TIGER Momentum ETF - 147970.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68,025	69,230	69,230	69,235	67,860	5,685
February 19, 2026	67,160	67,580	67,580	68,000	67,160	5,312
February 13, 2026	65,220	65,970	65,970	66,700	65,220	8,983
February 12, 2026	65,520	65,980	65,980	66,035	65,395	8,565
February 11, 2026	63,880	64,505	64,505	65,070	63,615	8,575
February 10, 2026	64,780	63,690	63,690	65,140	63,690	5,605
February 09, 2026	63,655	64,325	64,325	64,400	63,030	14,054
February 06, 2026	60,350	61,175	61,175	61,565	57,090	12,885
February 05, 2026	63,500	62,530	62,530	64,615	62,085	13,465
February 04, 2026	63,850	65,200	65,200	65,200	63,325	12,080
February 03, 2026	61,700	64,340	64,340	64,340	61,520	8,659
February 02, 2026	62,635	60,020	60,020	63,050	59,295	24,318
January 30, 2026	62,875	63,200	63,200	64,125	62,655	11,829
January 29, 2026	62,000	62,950	62,950	62,950	60,330	10,648
January 28, 2026	61,000	61,410	61,410	61,650	60,695	9,275
January 27, 2026	59,575	60,400	60,400	60,400	58,775	10,969
January 26, 2026	59,945	59,615	59,615	60,500	59,345	8,377
January 23, 2026	59,520	59,945	59,945	60,620	59,400	16,342
January 22, 2026	59,870	59,035	59,035	60,000	59,020	10,294
January 21, 2026	58,065	58,870	58,870	59,025	57,640	8,564
January 20, 2026	59,220	59,290	59,290	59,990	58,000	17,950
January 19, 2026	58,695	59,300	59,300	59,440	58,695	6,059
January 16, 2026	59,210	58,820	58,820	59,210	58,280	11,088
January 15, 2026	57,770	59,000	59,000	59,000	57,770	19,437
January 14, 2026	56,695	57,865	57,865	57,865	56,505	9,312
January 13, 2026	56,525	56,695	56,695	56,895	56,060	12,108
January 12, 2026	56,065	56,050	56,050	56,395	55,482	6,297
January 09, 2026	54,800	55,170	55,170	55,365	54,630	11,534
January 08, 2026	54,110	54,480	54,480	55,070	54,110	10,031
January 07, 2026	54,485	54,115	54,115	54,865	53,540	6,226
January 06, 2026	53,585	54,475	54,475	54,600	52,880	13,059
January 05, 2026	52,650	53,585	53,585	53,650	52,640	12,332
January 02, 2026	51,490	52,650	52,650	52,650	51,305	14,617
December 30, 2025	51,530	51,535	51,535	51,805	51,330	3,834
December 29, 2025	50,425	51,840	51,840	51,980	50,425	3,326
December 26, 2025	51,125	50,425	50,425	51,230	50,425	6,499
December 24, 2025	51,345	50,990	50,990	51,435	50,990	5,468
December 23, 2025	51,285	51,295	51,295	51,610	51,245	3,897
December 22, 2025	50,845	51,150	51,150	51,350	50,845	6,602
December 19, 2025	50,400	50,300	50,300	50,485	50,035	2,206
December 18, 2025	49,400	49,495	49,495	49,880	49,205	2,429
December 17, 2025	50,290	50,250	50,250	50,550	49,850	9,750
December 16, 2025	51,015	50,070	50,070	51,020	50,070	8,084
December 15, 2025	51,525	51,050	51,050	51,525	50,735	2,679
December 12, 2025	51,635	52,185	52,185	52,185	51,325	3,253
December 11, 2025	51,850	51,130	51,130	52,275	51,130	11,835
December 10, 2025	51,945	51,430	51,430	52,045	51,385	127,789
December 09, 2025	51,360	51,940	51,940	52,065	51,360	12,823
December 08, 2025	51,625	51,775	51,775	51,775	51,065	9,498
December 05, 2025	50,470	51,360	51,360	51,400	50,260	8,777
December 04, 2025	51,285	50,355	50,355	51,285	50,115	9,033
December 03, 2025	50,595	51,160	51,160	51,165	50,290	5,014
December 02, 2025	49,500	50,440	50,440	50,585	49,500	4,293
December 01, 2025	50,310	49,390	49,390	50,310	49,065	6,654
November 28, 2025	50,930	49,950	49,950	50,930	49,800	5,327
November 27, 2025	50,220	50,555	50,555	50,995	50,220	5,402
November 26, 2025	49,665	50,090	50,090	50,155	49,270	5,329
November 25, 2025	49,990	49,285	49,285	50,190	49,075	8,257
November 24, 2025	49,785	49,105	49,105	49,850	48,550	7,513
November 21, 2025	49,005	49,265	49,265	49,580	49,005	10,699

Mirae Asset TIGER Momentum ETF (147970.KS) KSC