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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24,120	24,390	24,390	24,495	24,120	11,851
November 06, 2025	24,300	24,035	24,035	24,300	23,995	5,208
November 05, 2025	23,855	24,055	24,055	24,145	23,855	18,037
November 04, 2025	23,845	23,660	23,660	23,895	23,655	7,230
November 03, 2025	23,715	23,840	23,840	23,955	23,630	9,029
October 31, 2025	23,705	23,715	23,715	24,055	23,705	3,924
October 30, 2025	23,830	23,705	23,705	23,830	23,555	6,073
October 29, 2025	24,295	24,095	24,095	24,295	23,895	4,198
October 28, 2025	24,390	24,330	24,330	24,435	24,150	17,852
October 27, 2025	24,595	24,390	24,390	24,595	24,235	7,165
October 24, 2025	24,400	24,300	24,300	24,490	24,160	3,420
October 23, 2025	24,355	24,395	24,395	24,435	24,215	7,174
October 22, 2025	24,640	24,195	24,195	24,640	24,030	5,385
October 21, 2025	23,925	24,180	24,180	24,190	23,875	4,745
October 20, 2025	23,600	23,730	23,730	23,905	23,600	5,518
October 17, 2025	23,240	23,465	23,465	23,710	23,240	5,450
October 16, 2025	23,790	23,475	23,475	23,790	23,460	11,873
October 15, 2025	23,555	23,590	23,590	23,815	23,535	7,672
October 14, 2025	23,795	23,545	23,545	23,845	23,405	19,738
October 13, 2025	23,825	23,825	23,825	23,895	23,760	23,626
October 10, 2025	23,695	23,820	23,820	23,895	23,695	11,302
October 02, 2025	23,435	23,315	23,315	23,500	23,315	19,741
October 01, 2025	22,595	22,630	22,630	22,670	22,465	18,600
September 30, 2025	22,085	22,075	22,075	22,310	22,055	22,171
September 29, 2025	22,360	22,025	22,025	22,360	21,945	31,413
September 26, 2025	22,210	22,200	22,200	22,210	22,115	5,441
September 25, 2025	23,000	22,415	22,415	23,000	22,405	1,869
September 24, 2025	22,435	22,420	22,420	22,490	22,250	5,830
September 23, 2025	22,225	22,435	22,435	22,490	22,225	8,562
September 22, 2025	22,500	22,205	22,205	22,500	22,195	7,394
September 19, 2025	22,290	22,300	22,300	22,390	22,230	6,428
September 18, 2025	22,385	22,290	22,290	22,385	22,150	7,948
September 17, 2025	22,295	22,150	22,150	22,295	22,045	3,266
September 16, 2025	22,345	22,110	22,110	22,345	22,075	9,462
September 15, 2025	22,690	22,490	22,490	22,690	22,365	7,592
September 12, 2025	22,850	22,630	22,630	22,850	22,615	5,418
September 11, 2025	22,535	22,375	22,375	22,535	22,300	3,220
September 10, 2025	22,690	22,550	22,550	22,690	22,485	3,297
September 09, 2025	23,180	22,480	22,480	23,180	22,360	5,601
September 08, 2025	23,135	22,515	22,515	23,260	22,470	4,307
September 05, 2025	22,985	22,465	22,465	22,985	22,420	2,702
September 04, 2025	22,435	22,480	22,480	22,990	22,330	24,054
September 03, 2025	22,365	22,330	22,330	22,365	22,300	822
September 02, 2025	22,405	22,365	22,365	22,455	22,155	4,307
September 01, 2025	22,215	22,405	22,405	22,500	22,150	2,110
August 29, 2025	22,060	22,215	22,215	22,220	22,060	2,615
August 28, 2025	22,390	22,345	22,345	22,390	22,150	3,368
August 27, 2025	22,270	22,455	22,455	22,455	22,250	4,799
August 26, 2025	22,435	22,250	22,250	22,435	22,115	2,558
August 25, 2025	22,670	22,580	22,580	22,670	22,405	5,014
August 22, 2025	22,600	22,405	22,405	22,600	22,380	3,214
August 21, 2025	22,520	22,590	22,590	22,605	22,405	5,623
August 20, 2025	22,195	22,405	22,405	22,435	22,195	11,046
August 19, 2025	22,180	22,190	22,190	22,260	22,125	16,835
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

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