Mirae Asset Tiger 200 Health Care ETF - 227540.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24,760	24,730	24,730	24,885	24,650	25,850
February 19, 2026	24,400	24,895	24,895	24,970	24,400	50,813
February 13, 2026	24,475	24,320	24,320	24,475	24,090	19,132
February 12, 2026	24,500	24,475	24,475	24,650	24,155	30,544
February 11, 2026	24,405	24,525	24,525	24,920	24,370	60,209
February 10, 2026	23,860	24,105	24,105	24,345	23,800	41,620
February 09, 2026	23,495	23,855	23,855	24,005	23,495	82,575
February 06, 2026	22,800	23,030	23,030	23,215	22,500	44,303
February 05, 2026	24,150	23,320	23,320	24,250	23,300	107,470
February 04, 2026	23,185	23,610	23,610	23,815	23,080	35,055
February 03, 2026	22,825	23,185	23,185	23,230	22,655	110,022
February 02, 2026	22,980	22,400	22,400	23,210	22,360	175,957
January 30, 2026	23,635	23,270	23,270	23,635	23,265	96,794
January 29, 2026	23,985	23,800	23,800	23,985	23,410	250,146
January 28, 2026	23,515	23,875	23,875	24,220	23,500	73,120
January 27, 2026	23,435	23,445	23,445	23,530	23,200	127,058
January 26, 2026	23,600	23,675	23,675	23,760	23,450	201,902
January 23, 2026	22,850	23,500	23,500	23,500	22,850	120,639
January 22, 2026	22,735	22,780	22,780	22,950	22,410	128,574
January 21, 2026	23,105	22,715	22,715	23,110	22,365	71,405
January 20, 2026	23,460	23,410	23,410	23,765	23,360	51,525
January 19, 2026	23,510	23,300	23,300	23,510	23,165	35,218
January 16, 2026	23,750	23,550	23,550	23,855	23,165	53,333
January 15, 2026	23,540	23,650	23,650	23,720	23,380	31,154
January 14, 2026	23,965	23,540	23,540	24,020	23,410	53,078
January 13, 2026	24,075	23,940	23,940	24,350	23,770	43,569
January 12, 2026	24,110	23,885	23,885	24,285	23,740	78,696
January 09, 2026	23,955	24,075	24,075	24,095	23,750	28,086
January 08, 2026	23,790	23,955	23,955	24,140	23,590	83,078
January 07, 2026	23,655	23,640	23,640	23,750	23,205	55,539
January 06, 2026	23,510	23,575	23,575	23,800	23,415	46,623
January 05, 2026	22,995	23,510	23,510	23,595	22,770	88,185
January 02, 2026	22,915	22,990	22,990	23,260	22,910	60,342
December 30, 2025	22,745	22,725	22,725	22,795	22,595	18,306
December 29, 2025	22,445	22,745	22,745	22,745	22,355	28,362
December 26, 2025	22,570	22,445	22,445	22,570	22,340	96,031
December 24, 2025	22,785	22,570	22,570	22,785	22,495	24,532
December 23, 2025	22,875	22,785	22,785	22,950	22,725	32,590
December 22, 2025	23,185	22,875	22,875	23,235	22,755	51,824
December 19, 2025	23,120	23,010	23,010	23,120	22,770	44,647
December 18, 2025	22,675	22,805	22,805	23,170	22,595	62,355
December 17, 2025	23,320	22,885	22,885	23,320	22,880	87,333
December 16, 2025	23,580	23,330	23,330	23,730	23,225	106,341
December 15, 2025	22,880	23,355	23,355	23,650	22,785	80,472
December 12, 2025	22,840	22,970	22,970	23,070	22,735	27,992
December 11, 2025	22,755	22,895	22,895	23,130	22,725	57,981
December 10, 2025	22,500	22,600	22,600	22,640	22,420	13,655
December 09, 2025	22,420	22,580	22,580	22,580	22,330	16,120
December 08, 2025	22,455	22,330	22,330	22,505	22,250	39,511
December 05, 2025	22,600	22,430	22,430	22,685	22,340	50,627
December 04, 2025	22,790	22,775	22,775	22,800	22,430	35,438
December 03, 2025	22,675	22,685	22,685	22,730	22,470	28,516
December 02, 2025	22,845	22,565	22,565	22,845	22,385	40,753
December 01, 2025	22,825	22,865	22,865	22,930	22,530	93,765
November 28, 2025	22,685	22,620	22,620	22,770	22,530	68,586
November 27, 2025	22,690	22,480	22,480	22,790	22,470	65,300
November 26, 2025	21,970	22,625	22,625	22,725	21,925	69,051
November 25, 2025	22,285	21,590	21,590	22,350	21,520	98,874
November 24, 2025	22,865	22,210	22,210	22,865	22,120	110,986
November 21, 2025	21,990	22,115	22,115	22,295	21,890	67,121

Mirae Asset Tiger 200 Health Care ETF (227540.KS) KSC