Mirae Asset Tiger Synth-Global Infra ETF - 269370.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16,075	16,185	16,185	16,187	15,980	876
August 14, 2025	16,070	16,075	16,075	16,080	16,070	689
August 13, 2025	15,950	16,067	16,067	16,105	15,950	377
August 12, 2025	15,980	15,980	15,980	15,980	15,840	252
August 11, 2025	15,980	15,980	15,980	16,070	15,955	263
August 08, 2025	15,735	15,980	15,980	16,040	15,735	1,540
August 07, 2025	15,735	15,895	15,895	15,910	15,735	198
August 06, 2025	15,800	15,960	15,960	15,960	15,800	1,099
August 05, 2025	15,670	15,800	15,800	15,915	15,665	795
August 04, 2025	15,790	15,650	15,650	15,790	15,490	255
August 01, 2025	15,575	15,730	15,730	15,730	15,575	669
July 31, 2025	15,685	15,775	15,775	15,785	15,600	814
July 30, 2025	15,515	15,515	15,515	15,515	15,420	1,949
July 29, 2025	15,550	15,550	15,550	15,650	15,525	1,518
July 28, 2025	15,565	15,550	15,550	15,590	15,550	445
July 25, 2025	15,590	15,590	15,590	15,590	15,465	1,215
July 24, 2025	15,520	15,590	15,590	15,680	15,520	76
July 23, 2025	15,585	15,585	15,585	15,585	15,480	560
July 22, 2025	15,640	15,610	15,610	15,640	15,550	220
July 21, 2025	15,490	15,640	15,640	15,730	15,490	790
July 18, 2025	15,430	15,610	15,610	15,620	15,430	84
July 17, 2025	15,365	15,500	15,500	15,565	15,365	195
July 16, 2025	15,590	15,565	15,565	15,590	15,375	1,582
July 15, 2025	15,465	15,590	15,590	15,620	15,445	208
July 14, 2025	15,400	15,435	15,435	15,575	15,400	2,530
July 11, 2025	15,350	15,400	15,400	15,420	15,350	303
July 10, 2025	15,365	15,385	15,385	15,400	15,220	211
July 09, 2025	15,350	15,365	15,365	15,450	15,190	1,135
July 08, 2025	15,350	15,350	15,350	15,465	15,350	219
July 07, 2025	15,355	15,355	15,355	15,500	15,305	198
July 04, 2025	15,470	15,500	15,500	15,550	15,470	594
July 03, 2025	15,420	15,415	15,415	15,420	15,405	886
July 02, 2025	15,490	15,515	15,515	15,520	15,450	746
July 01, 2025	15,405	15,280	15,280	15,405	15,130	1,532
June 30, 2025	15,270	15,260	15,260	15,380	15,245	755
June 27, 2025	15,245	15,235	15,235	15,300	15,025	28,531
June 26, 2025	15,205	15,170	15,170	15,205	14,940	13,871
June 25, 2025	15,200	15,270	15,270	15,290	15,100	286
June 24, 2025	15,295	15,195	15,195	15,295	15,015	2,890
June 23, 2025	15,025	15,155	15,155	15,385	15,025	1,174
June 20, 2025	15,400	15,275	15,275	15,400	15,245	150
June 19, 2025	15,390	15,405	15,405	15,415	15,290	682
June 18, 2025	15,445	15,285	15,285	15,445	15,135	1,190
June 17, 2025	15,365	15,270	15,270	15,380	15,180	353
June 16, 2025	15,495	15,385	15,385	15,495	15,210	840
June 13, 2025	15,225	15,350	15,350	15,555	15,225	1,386
June 12, 2025	15,200	15,115	15,115	15,230	15,115	1,170
June 11, 2025	15,320	15,155	15,155	15,345	15,090	764
June 10, 2025	15,185	15,310	15,310	15,325	15,100	41,463
June 09, 2025	15,075	15,245	15,245	15,365	15,075	396
June 05, 2025	15,345	15,215	15,215	15,345	15,215	511
June 04, 2025	15,575	15,320	15,320	15,575	15,295	227
June 02, 2025	15,500	15,295	15,295	15,500	15,140	895
May 30, 2025	15,295	15,095	15,095	15,295	15,050	2,519
May 29, 2025	15,310	15,255	15,255	15,330	15,155	732
May 28, 2025	15,230	15,295	15,295	15,390	15,230	359
May 27, 2025	15,025	15,227	15,227	15,245	15,025	461
May 26, 2025	15,210	15,020	15,020	15,230	15,010	553
May 23, 2025	15,265	15,210	15,210	15,265	15,050	1,266
May 22, 2025	15,385	15,290	15,290	15,385	15,170	434

Mirae Asset Tiger Synth-Global Infra ETF (269370.KS) KSC