Mirae Asset Tiger Synth-Global Healthcare ETF - 248270.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21,975	22,100	22,100	22,220	21,725	13,224
August 14, 2025	21,380	21,625	21,625	21,655	21,380	3,456
August 13, 2025	21,470	21,345	21,345	21,470	21,170	2,338
August 12, 2025	21,405	21,150	21,150	21,405	21,005	2,791
August 11, 2025	20,960	21,165	21,165	21,320	20,960	2,299
August 08, 2025	21,110	21,195	21,195	21,210	20,895	5,904
August 07, 2025	21,225	21,165	21,165	21,245	21,020	4,533
August 06, 2025	21,600	21,495	21,495	21,600	21,335	1,872
August 05, 2025	21,345	21,500	21,500	21,565	21,345	2,442
August 04, 2025	21,315	21,315	21,315	21,425	21,125	9,354
August 01, 2025	21,355	21,400	21,400	22,290	21,355	3,133
July 31, 2025	21,710	21,710	21,710	21,845	21,690	3,112
July 30, 2025	21,945	21,690	21,690	21,945	21,640	4,854
July 29, 2025	22,095	21,980	21,980	22,100	21,980	7,087
July 28, 2025	22,115	22,105	22,105	22,225	22,015	7,060
July 25, 2025	21,975	22,000	22,000	22,130	21,855	4,523
July 24, 2025	21,900	21,915	21,915	21,970	21,875	2,232
July 23, 2025	21,890	21,695	21,695	21,890	21,585	2,581
July 22, 2025	21,750	21,410	21,410	21,750	21,220	7,895
July 21, 2025	21,725	21,610	21,610	21,730	21,470	3,868
July 18, 2025	21,760	21,760	21,760	21,760	21,560	2,907
July 17, 2025	21,700	21,810	21,810	21,880	21,700	1,490
July 16, 2025	21,235	21,605	21,605	21,800	21,235	4,530
July 15, 2025	21,895	21,785	21,785	21,960	21,705	2,391
July 14, 2025	21,845	21,800	21,800	21,845	21,555	3,791
July 11, 2025	21,755	21,845	21,845	21,885	21,755	6,339
July 10, 2025	21,615	21,755	21,755	21,815	21,615	2,103
July 09, 2025	21,480	21,570	21,570	21,865	21,095	4,862
July 08, 2025	21,395	21,480	21,480	21,610	21,360	5,100
July 07, 2025	21,475	21,630	21,630	21,695	21,440	6,832
July 04, 2025	21,890	21,475	21,475	21,890	21,450	7,281
July 03, 2025	21,670	21,670	21,670	21,670	21,365	6,940
July 02, 2025	21,615	21,835	21,835	21,835	21,455	4,419
July 01, 2025	21,285	21,280	21,280	21,285	21,185	5,011
June 30, 2025	21,305	21,285	21,285	21,305	21,215	7,257
June 27, 2025	21,390	21,305	21,305	21,390	21,155	1,778
June 26, 2025	21,340	21,350	21,350	21,375	21,140	2,557
June 25, 2025	21,340	21,330	21,330	21,340	21,205	3,309
June 24, 2025	21,370	21,330	21,330	21,380	21,210	3,442
June 23, 2025	20,705	21,200	21,200	21,360	20,705	3,081
June 20, 2025	21,425	21,235	21,235	21,425	21,230	3,139
June 19, 2025	21,520	21,255	21,255	21,520	21,230	4,214
June 18, 2025	21,440	21,420	21,420	21,470	21,375	1,666
June 17, 2025	21,545	21,440	21,440	21,635	21,400	3,903
June 16, 2025	21,725	21,875	21,875	22,000	21,610	2,739
June 13, 2025	21,455	21,565	21,565	21,890	21,250	5,836
June 12, 2025	21,925	21,720	21,720	21,925	21,405	7,214
June 11, 2025	21,620	21,895	21,895	21,895	21,620	2,528
June 10, 2025	21,330	21,605	21,605	21,615	21,205	11,663
June 09, 2025	21,350	21,310	21,310	21,555	21,290	3,515
June 05, 2025	21,470	21,245	21,245	21,470	20,155	13,597
June 04, 2025	21,385	21,470	21,470	21,615	20,855	3,757
June 02, 2025	21,590	21,390	21,390	21,590	21,255	3,870
May 30, 2025	21,285	21,415	21,415	21,420	21,085	8,361
May 29, 2025	21,385	21,400	21,400	21,585	21,385	5,138
May 28, 2025	21,415	21,230	21,230	21,447	21,230	6,478
May 27, 2025	21,170	21,215	21,215	21,300	21,010	1,293
May 26, 2025	20,960	21,210	21,210	21,300	20,945	2,577
May 23, 2025	21,270	21,155	21,155	21,290	21,115	5,659
May 22, 2025	21,390	21,455	21,455	21,490	21,115	7,844

Mirae Asset Tiger Synth-Global Healthcare ETF (248270.KS) KSC