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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16,820	17,115	17,115	17,350	16,755	160,120
November 06, 2025	17,710	17,340	17,340	17,770	17,215	202,713
November 05, 2025	18,255	17,485	17,485	18,360	17,010	527,949
November 04, 2025	17,175	17,965	17,965	18,235	17,120	494,987
November 03, 2025	16,950	17,130	17,130	17,130	16,705	128,662
October 31, 2025	16,755	16,900	16,900	16,960	16,615	106,539
October 30, 2025	16,545	16,510	16,510	16,810	16,350	128,452
October 29, 2025	16,665	16,545	16,545	16,670	16,390	96,446
October 28, 2025	16,770	16,665	16,665	16,810	16,520	189,778
October 27, 2025	15,845	16,700	16,700	16,700	15,765	388,006
October 24, 2025	15,995	15,800	15,800	15,995	15,695	103,273
October 23, 2025	15,980	15,805	15,805	15,990	15,710	89,906
October 22, 2025	15,915	15,940	15,940	16,175	15,735	77,002
October 21, 2025	16,105	15,985	15,985	16,225	15,800	175,743
October 20, 2025	15,745	16,005	16,005	16,055	15,545	207,899
October 17, 2025	15,500	15,440	15,440	15,785	15,275	88,840
October 16, 2025	15,845	15,515	15,515	15,885	15,490	72,114
October 15, 2025	15,810	15,715	15,715	15,910	15,630	65,747
October 14, 2025	16,125	15,740	15,740	16,240	15,630	76,974
October 13, 2025	15,975	15,975	15,975	16,225	15,800	94,384
October 10, 2025	16,405	16,200	16,200	16,405	15,940	79,234
October 02, 2025	16,315	16,370	16,370	16,450	16,200	109,303
October 01, 2025	16,410	16,230	16,230	16,435	16,195	57,482
September 30, 2025	16,355	16,250	16,250	16,355	16,175	21,339
September 29, 2025	16,025	16,310	16,310	16,310	16,025	38,491
September 26, 2025	16,090	15,950	15,950	16,125	15,825	81,033
September 25, 2025	16,565	16,240	16,240	16,625	16,170	86,702
September 24, 2025	17,205	16,670	16,670	17,210	16,430	148,332
September 23, 2025	17,430	17,205	17,205	17,500	17,090	90,260
September 22, 2025	17,130	17,440	17,440	17,440	16,860	164,322
September 19, 2025	16,610	16,845	16,845	16,885	16,575	92,935
September 18, 2025	16,695	16,625	16,625	16,905	16,500	50,692
September 17, 2025	17,000	16,600	16,600	17,000	16,580	65,612
September 16, 2025	17,145	16,980	16,980	17,145	16,880	47,754
September 15, 2025	17,160	17,090	17,090	17,160	16,910	48,737
September 12, 2025	16,845	17,170	17,170	17,170	16,790	100,013
September 11, 2025	16,725	16,790	16,790	17,020	16,550	75,407
September 10, 2025	16,730	16,740	16,740	16,800	16,565	57,545
September 09, 2025	16,655	16,605	16,605	16,665	16,400	32,121
September 08, 2025	16,900	16,650	16,650	16,905	16,540	86,553
September 05, 2025	16,275	16,600	16,600	16,615	16,215	65,773
September 04, 2025	16,100	16,245	16,245	16,400	16,075	42,275
September 03, 2025	16,110	16,130	16,130	16,130	15,880	44,132
September 02, 2025	15,805	16,110	16,110	16,110	15,675	48,849
September 01, 2025	15,815	15,660	15,660	15,995	15,610	30,349
August 29, 2025	15,960	15,815	15,815	16,085	15,710	41,526
August 28, 2025	15,865	15,810	15,810	15,870	15,720	36,573
August 27, 2025	15,880	15,850	15,850	15,920	15,745	29,722
August 26, 2025	15,650	15,880	15,880	15,900	15,475	48,702
August 25, 2025	15,740	15,740	15,740	15,805	15,635	216,137
August 22, 2025	15,350	15,370	15,370	15,505	15,235	47,405
August 21, 2025	15,350	15,255	15,255	15,475	15,180	51,295
August 20, 2025	15,205	15,235	15,235	15,290	14,970	93,595
August 19, 2025	15,785	15,330	15,330	15,785	15,260	113,881
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

Mirae Asset KOSDAQ150Biotech ETF (261070.KS) KSC