Mirae Asset Tiger Quality Value ETF - 227570.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,250	20,730	20,730	20,855	20,250	24,658
February 19, 2026	20,250	20,250	20,250	20,300	20,040	24,762
February 13, 2026	19,885	19,970	19,970	20,210	19,687	8,031
February 12, 2026	19,855	19,900	19,900	19,900	19,700	5,263
February 11, 2026	19,690	19,645	19,645	19,705	19,440	17,397
February 10, 2026	18,840	19,385	19,385	19,410	18,840	19,764
February 09, 2026	18,510	18,780	18,780	18,820	18,470	1,968
February 06, 2026	17,975	18,020	18,020	18,125	17,650	7,833
February 05, 2026	18,440	18,470	18,470	18,625	18,270	2,281
February 04, 2026	18,010	18,485	18,485	18,555	18,005	3,057
February 03, 2026	17,700	17,995	17,995	18,027	17,700	15,463
February 02, 2026	17,895	17,435	17,435	17,935	17,365	6,890
January 30, 2026	17,890	17,975	17,975	18,110	17,650	6,928
January 29, 2026	17,560	17,920	17,920	17,920	17,350	3,006
January 28, 2026	17,570	17,560	17,560	17,600	17,455	14,509
January 27, 2026	17,250	17,355	17,355	17,460	17,200	14,475
January 26, 2026	17,375	17,245	17,245	17,505	17,245	6,972
January 23, 2026	17,115	17,375	17,375	17,395	17,115	17,571
January 22, 2026	16,950	17,060	17,060	17,160	16,950	5,756
January 21, 2026	16,905	16,915	16,915	16,935	16,710	1,682
January 20, 2026	16,710	17,000	17,000	17,080	16,640	7,944
January 19, 2026	16,725	16,710	16,710	16,730	16,550	3,649
January 16, 2026	16,595	16,685	16,685	16,715	16,585	1,691
January 15, 2026	16,575	16,515	16,515	16,615	16,500	7,228
January 14, 2026	16,165	16,485	16,485	16,495	16,155	9,050
January 13, 2026	16,055	16,170	16,170	16,170	16,050	5,808
January 12, 2026	15,940	16,000	16,000	16,040	15,890	4,328
January 09, 2026	15,790	15,930	15,930	15,940	15,790	755
January 08, 2026	16,160	15,790	15,790	16,160	15,765	7,134
January 07, 2026	16,205	16,000	16,000	16,205	15,910	2,279
January 06, 2026	16,275	16,160	16,160	16,275	16,075	2,428
January 05, 2026	16,090	16,110	16,110	16,280	16,090	4,056
January 02, 2026	16,350	16,090	16,090	16,350	16,025	4,032
December 30, 2025	16,295	16,350	16,350	16,350	16,150	2,646
December 29, 2025	16,300	16,185	16,185	16,300	16,135	12,367
December 26, 2025	16,580	16,300	16,300	16,610	16,295	10,928
December 24, 2025	16,580	16,530	16,530	16,610	16,520	897
December 23, 2025	16,655	16,530	16,530	16,655	16,485	6,268
December 22, 2025	16,580	16,545	16,545	16,640	16,500	6,889
December 19, 2025	16,730	16,580	16,580	16,730	16,420	24,093
December 18, 2025	16,555	16,595	16,595	16,650	16,505	6,195
December 17, 2025	16,755	16,770	16,770	16,820	16,630	11,874
December 16, 2025	16,855	16,525	16,525	16,860	16,525	10,927
December 15, 2025	16,760	16,850	16,850	16,905	16,600	10,723
December 12, 2025	16,520	16,820	16,820	16,870	16,520	7,572
December 11, 2025	16,490	16,390	16,390	16,555	16,355	2,949
December 10, 2025	16,375	16,290	16,290	16,375	16,290	6,071
December 09, 2025	16,440	16,375	16,375	16,440	16,290	2,664
December 08, 2025	16,560	16,460	16,460	16,595	16,350	12,709
December 05, 2025	16,325	16,530	16,530	16,535	16,325	11,329
December 04, 2025	16,490	16,395	16,395	16,500	16,350	4,338
December 03, 2025	16,135	16,490	16,490	16,490	16,120	12,195
December 02, 2025	15,935	16,090	16,090	16,140	15,840	5,134
December 01, 2025	15,955	15,870	15,870	16,070	15,815	8,481
November 28, 2025	15,805	15,865	15,865	15,930	15,785	3,330
November 27, 2025	15,780	15,725	15,725	15,835	15,725	6,320
November 26, 2025	15,585	15,725	15,725	15,760	15,505	4,094
November 25, 2025	15,860	15,500	15,500	15,860	15,410	2,093
November 24, 2025	15,925	15,485	15,485	15,925	15,485	99,478
November 21, 2025	15,940	15,700	15,700	15,940	15,675	4,173

Mirae Asset Tiger Quality Value ETF (227570.KS) KSC