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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16,240	15,830	15,830	16,240	15,810	68,783
August 14, 2025	16,150	16,240	16,240	16,310	16,065	141,407
August 13, 2025	15,960	16,255	16,255	16,255	15,795	144,519
August 12, 2025	15,775	15,680	15,680	16,035	15,660	62,663
August 11, 2025	15,765	15,725	15,725	15,765	15,510	23,965
August 08, 2025	15,850	15,770	15,770	15,905	15,690	43,674
August 07, 2025	16,010	15,820	15,820	16,010	15,760	32,036
August 06, 2025	15,625	16,010	16,010	16,055	15,570	47,703
August 05, 2025	16,055	15,965	15,965	16,125	15,875	49,513
August 04, 2025	15,435	15,780	15,780	15,815	15,400	94,059
August 01, 2025	15,710	15,350	15,350	15,735	15,335	91,865
July 31, 2025	16,060	16,135	16,135	16,170	15,890	74,106
July 30, 2025	16,385	16,060	16,060	16,460	16,050	71,079
July 29, 2025	16,400	16,330	16,330	16,410	16,095	61,009
July 28, 2025	16,460	16,250	16,250	16,585	16,200	72,539
July 25, 2025	16,765	16,510	16,510	16,765	16,510	66,987
July 24, 2025	16,800	16,765	16,765	17,100	16,695	94,063
July 23, 2025	16,460	16,750	16,750	16,785	16,445	65,086
July 22, 2025	16,475	16,425	16,425	16,865	16,290	95,487
July 21, 2025	16,590	16,480	16,480	16,765	16,370	99,800
July 18, 2025	16,780	16,730	16,730	16,975	16,500	134,854
July 17, 2025	16,040	16,510	16,510	16,540	16,005	165,730
July 16, 2025	15,790	15,965	15,965	16,020	15,650	88,352
July 15, 2025	15,160	15,885	15,885	15,915	15,160	88,556
July 14, 2025	15,340	15,160	15,160	15,340	15,080	31,536
July 11, 2025	15,335	15,155	15,155	15,395	15,145	63,253
July 10, 2025	15,100	15,330	15,330	15,370	14,985	151,125
July 09, 2025	14,780	14,930	14,930	15,035	14,720	82,179
July 08, 2025	14,675	14,785	14,785	14,800	14,535	40,101
July 07, 2025	14,250	14,670	14,670	14,720	14,220	54,445
July 04, 2025	14,880	14,315	14,315	14,880	14,285	61,655
July 03, 2025	14,575	14,880	14,880	14,900	14,490	76,022
July 02, 2025	14,340	14,550	14,550	14,580	14,210	77,553
July 01, 2025	14,270	14,300	14,300	14,450	14,240	56,770
June 30, 2025	14,370	14,250	14,250	14,385	14,025	28,213
June 27, 2025	14,425	14,370	14,370	14,515	14,275	23,159
June 26, 2025	14,500	14,395	14,395	14,500	14,155	29,956
June 25, 2025	14,560	14,495	14,495	14,650	14,415	33,661
June 24, 2025	14,525	14,560	14,560	14,730	14,420	102,480
June 23, 2025	14,530	14,430	14,430	14,530	14,240	59,245
June 20, 2025	14,480	14,680	14,680	14,775	14,410	102,296
June 19, 2025	14,245	14,480	14,480	14,490	14,125	76,781
June 18, 2025	14,150	14,255	14,255	14,475	14,150	51,855
June 17, 2025	14,660	14,380	14,380	14,660	14,295	40,532
June 16, 2025	14,405	14,515	14,515	14,690	14,330	84,336
June 13, 2025	15,255	14,405	14,405	15,255	14,135	140,706
June 12, 2025	15,045	15,020	15,020	15,180	14,925	73,819
June 11, 2025	14,750	15,030	15,030	15,110	14,750	127,938
June 10, 2025	14,285	14,670	14,670	14,730	14,265	75,654
June 09, 2025	13,905	14,220	14,220	14,305	13,850	80,457
June 05, 2025	14,080	13,890	13,890	14,210	13,825	92,205
June 04, 2025	14,185	14,080	14,080	14,290	14,040	167,798
June 02, 2025	14,370	14,450	14,450	14,470	14,250	30,757
May 30, 2025	14,205	14,355	14,355	14,390	14,205	34,589
May 29, 2025	14,210	14,160	14,160	14,330	14,132	25,495
May 28, 2025	14,490	14,130	14,130	14,490	14,115	30,488
May 27, 2025	14,250	14,375	14,375	14,375	14,070	47,037
May 26, 2025	14,000	14,060	14,060	14,195	13,950	45,418
May 23, 2025	13,805	13,870	13,870	13,960	13,700	45,508
May 22, 2025	13,800	13,805	13,805	13,895	13,705	35,233

Mirae Asset KOSDAQ150Biotech ETF (261070.KS) KSC