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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	18,595	19,330	19,330	19,445	18,510	104,685
November 19, 2025	18,700	18,445	18,445	18,700	17,920	103,970
November 18, 2025	18,970	18,710	18,710	18,990	18,380	177,214
November 17, 2025	18,820	18,905	18,905	19,115	18,600	163,571
November 14, 2025	18,400	18,785	18,785	18,985	18,305	270,205
November 13, 2025	18,705	18,730	18,730	18,835	18,140	306,405
November 12, 2025	17,210	18,400	18,400	18,400	17,180	418,202
November 11, 2025	17,185	16,895	16,895	17,295	16,775	147,900
November 10, 2025	17,370	17,170	17,170	17,375	16,970	103,879
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

Mirae Asset KOSDAQ150Biotech ETF (261070.KS) KSC