Mirae Asset Tiger 200 Consumer Staples ETF - 227560.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14,550	14,625	14,625	14,780	14,550	22,606
February 19, 2026	14,475	14,550	14,550	14,630	14,475	8,842
February 13, 2026	14,425	14,405	14,405	14,520	14,295	16,137
February 12, 2026	14,560	14,460	14,460	14,560	14,360	23,836
February 11, 2026	14,475	14,445	14,445	14,545	14,390	42,787
February 10, 2026	14,190	14,360	14,360	14,420	14,160	14,912
February 09, 2026	13,930	14,160	14,160	14,160	13,930	12,248
February 06, 2026	13,705	13,640	13,640	13,705	13,365	8,949
February 05, 2026	13,760	13,845	13,845	13,950	13,660	9,482
February 04, 2026	13,640	13,760	13,760	13,970	13,640	12,414
February 03, 2026	13,265	13,455	13,455	13,455	13,265	9,377
February 02, 2026	13,320	13,220	13,220	13,540	13,095	4,889
January 30, 2026	13,410	13,350	13,350	13,410	13,220	5,371
January 29, 2026	13,120	13,475	13,475	13,475	13,120	8,727
January 28, 2026	13,310	13,210	13,210	13,375	13,160	8,672
January 27, 2026	13,395	13,310	13,310	13,395	13,230	5,156
January 26, 2026	13,370	13,180	13,180	13,440	13,180	5,125
January 23, 2026	13,575	13,370	13,370	13,575	13,260	17,797
January 22, 2026	13,440	13,640	13,640	13,680	13,360	19,666
January 21, 2026	13,315	13,435	13,435	13,480	13,285	40,124
January 20, 2026	12,600	13,395	13,395	13,455	12,600	72,496
January 19, 2026	12,605	12,670	12,670	12,670	12,525	3,168
January 16, 2026	12,500	12,500	12,500	12,615	12,480	4,943
January 15, 2026	12,520	12,435	12,435	12,540	12,395	4,991
January 14, 2026	12,400	12,390	12,390	12,440	12,320	3,007
January 13, 2026	12,255	12,445	12,445	12,445	12,115	12,696
January 12, 2026	12,120	12,115	12,115	12,120	12,020	5,594
January 09, 2026	11,920	12,025	12,025	12,060	11,920	13,938
January 08, 2026	11,980	11,880	11,880	11,980	11,860	3,164
January 07, 2026	12,140	11,980	11,980	12,140	11,885	6,640
January 06, 2026	12,350	12,110	12,110	12,350	12,110	6,264
January 05, 2026	12,035	12,270	12,270	12,270	12,035	2,421
January 02, 2026	11,990	12,015	12,015	12,025	11,900	6,346
December 30, 2025	12,025	11,940	11,940	12,110	11,940	2,049
December 29, 2025	12,015	12,025	12,025	12,070	11,990	2,109
December 26, 2025	12,205	12,025	12,025	12,205	12,005	4,730
December 24, 2025	12,175	12,145	12,145	12,230	12,145	2,901
December 23, 2025	12,330	12,155	12,155	12,330	12,155	1,527
December 22, 2025	12,410	12,260	12,260	12,410	12,225	2,447
December 19, 2025	12,295	12,250	12,250	12,295	12,185	294
December 18, 2025	12,400	12,205	12,205	12,400	12,205	3,763
December 17, 2025	12,605	12,460	12,460	12,635	12,460	7,558
December 16, 2025	12,395	12,595	12,595	12,640	12,385	26,310
December 15, 2025	12,210	12,330	12,330	12,400	12,175	1,850
December 12, 2025	12,325	12,235	12,235	12,325	12,235	1,647
December 11, 2025	12,310	12,210	12,210	12,330	12,150	3,750
December 10, 2025	12,500	12,250	12,250	12,500	12,250	2,147
December 09, 2025	12,540	12,385	12,385	12,540	12,360	2,031
December 08, 2025	12,590	12,495	12,495	12,590	12,420	4,278
December 05, 2025	12,430	12,595	12,595	12,595	12,410	13,539
December 04, 2025	12,505	12,410	12,410	12,515	12,375	4,803
December 03, 2025	12,515	12,500	12,500	12,515	12,400	2,564
December 02, 2025	12,465	12,415	12,415	12,485	12,400	5,534
December 01, 2025	12,795	12,380	12,380	12,805	12,340	4,385
November 28, 2025	12,735	12,655	12,655	12,735	12,610	5,530
November 27, 2025	12,690	12,675	12,675	12,755	12,615	4,288
November 26, 2025	12,455	12,585	12,585	12,660	12,455	5,273
November 25, 2025	12,490	12,410	12,410	12,550	12,350	4,348
November 24, 2025	12,550	12,400	12,400	12,550	12,400	5,012
November 21, 2025	12,445	12,505	12,505	12,525	12,415	15,972

Mirae Asset Tiger 200 Consumer Staples ETF (227560.KS) KSC