Mirae Asset KOSDAQ150Biotech ETF - 261070.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,895	20,615	20,615	20,995	20,560	377,180
February 19, 2026	19,600	20,950	20,950	21,035	19,490	916,091
February 13, 2026	19,370	19,380	19,380	19,470	19,150	198,336
February 12, 2026	19,400	19,575	19,575	19,790	19,175	299,629
February 11, 2026	19,685	19,460	19,460	19,900	19,325	401,733
February 10, 2026	19,585	19,370	19,370	20,010	19,310	252,321
February 09, 2026	19,245	19,710	19,710	19,845	19,100	399,322
February 06, 2026	18,725	18,685	18,685	18,955	18,385	601,801
February 05, 2026	20,430	19,570	19,570	20,685	19,490	480,479
February 04, 2026	20,655	20,500	20,500	20,970	20,285	372,944
February 03, 2026	20,905	20,765	20,765	20,965	20,355	476,251
February 02, 2026	20,465	19,995	19,995	21,045	19,875	1.18M
January 30, 2026	21,820	21,050	21,050	22,180	21,050	1.67M
January 29, 2026	22,115	22,465	22,465	22,600	21,335	1.57M
January 28, 2026	20,950	21,825	21,825	21,960	20,950	1.47M
January 27, 2026	20,305	20,915	20,915	22,325	20,200	1.92M
January 26, 2026	18,985	20,585	20,585	20,585	18,900	2.21M
January 23, 2026	17,180	18,465	18,465	18,490	17,180	626,786
January 22, 2026	16,800	17,165	17,165	17,365	16,410	479,233
January 21, 2026	17,815	16,620	16,620	17,875	16,275	1.1M
January 20, 2026	18,260	18,215	18,215	18,745	18,160	368,727
January 19, 2026	18,205	18,255	18,255	18,435	18,060	180,050
January 16, 2026	17,665	18,370	18,370	18,465	17,370	327,720
January 15, 2026	17,940	17,825	17,825	18,050	17,760	95,357
January 14, 2026	18,355	17,785	17,785	18,385	17,675	156,182
January 13, 2026	18,620	18,265	18,265	18,640	18,195	193,097
January 12, 2026	18,955	18,640	18,640	19,095	18,480	159,572
January 09, 2026	18,860	19,015	19,015	19,030	18,580	138,831
January 08, 2026	18,750	18,860	18,860	18,945	18,595	138,582
January 07, 2026	18,535	18,580	18,580	18,700	18,225	270,550
January 06, 2026	18,690	18,555	18,555	18,850	18,430	131,698
January 05, 2026	18,100	18,640	18,640	18,670	17,780	172,792
January 02, 2026	18,055	18,150	18,150	18,390	18,050	123,277
December 30, 2025	17,980	17,990	17,990	18,130	17,770	111,693
December 29, 2025	17,940	17,980	17,980	18,015	17,695	81,001
December 26, 2025	17,340	17,530	17,530	17,610	17,205	309,446
December 24, 2025	17,385	17,225	17,225	17,385	17,145	78,955
December 23, 2025	17,600	17,320	17,320	17,610	17,310	129,999
December 22, 2025	17,975	17,570	17,570	17,975	17,515	125,449
December 19, 2025	17,500	17,800	17,800	18,050	17,300	698,859
December 18, 2025	17,300	17,335	17,335	17,470	17,110	65,112
December 17, 2025	17,980	17,395	17,395	18,005	17,355	113,889
December 16, 2025	18,025	17,850	17,850	18,050	17,650	102,885
December 15, 2025	17,675	17,905	17,905	18,005	17,665	92,731
December 12, 2025	18,170	17,810	17,810	18,315	17,785	214,684
December 11, 2025	18,570	18,315	18,315	18,582	18,190	114,011
December 10, 2025	17,945	18,430	18,430	18,500	17,880	170,750
December 09, 2025	18,185	18,120	18,120	18,240	17,885	127,622
December 08, 2025	18,440	17,975	17,975	18,490	17,880	166,572
December 05, 2025	18,925	18,360	18,360	19,060	17,900	497,935
December 04, 2025	19,015	18,980	18,980	19,280	18,740	120,289
December 03, 2025	19,260	19,015	19,015	19,260	18,815	166,958
December 02, 2025	19,000	19,225	19,225	19,225	18,775	217,078
December 01, 2025	19,405	19,315	19,315	19,700	19,150	322,139
November 28, 2025	18,700	19,345	19,345	19,490	18,700	492,586
November 27, 2025	18,550	18,250	18,250	18,550	18,215	65,166
November 26, 2025	18,145	18,280	18,280	18,490	17,950	53,642
November 25, 2025	18,215	17,975	17,975	18,425	17,795	69,466
November 24, 2025	19,050	18,145	18,145	19,050	17,925	114,597
November 21, 2025	18,770	18,900	18,900	18,990	18,660	115,775

Mirae Asset KOSDAQ150Biotech ETF (261070.KS) KSC