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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19,255	18,630	18,630	19,255	18,630	2,016
February 19, 2026	18,925	18,690	18,690	19,015	18,635	5,769
February 13, 2026	18,725	18,695	18,695	18,730	18,440	1,546
February 12, 2026	18,585	18,585	18,585	18,635	18,375	1,077
February 11, 2026	18,700	18,585	18,585	18,700	18,585	1,679
February 10, 2026	18,615	18,585	18,585	18,615	18,285	2,080
February 09, 2026	18,385	18,445	18,445	18,470	18,130	5,648
February 06, 2026	18,105	18,380	18,380	18,410	18,095	3,443
February 05, 2026	18,205	18,065	18,065	18,270	18,065	925
February 04, 2026	17,730	18,085	18,085	18,105	17,730	936
February 03, 2026	17,805	17,730	17,730	17,805	17,610	705
February 02, 2026	17,895	17,860	17,860	17,990	17,715	2,141
January 30, 2026	17,460	17,550	17,550	17,660	17,455	852
January 29, 2026	17,600	17,380	17,380	17,600	17,345	1,664
January 28, 2026	17,735	17,600	17,480	17,780	17,500	1,320
January 27, 2026	17,775	17,720	17,599.15	17,785	17,505	1,803
January 26, 2026	17,550	17,480	17,360.79	17,570	17,450	2,535
January 23, 2026	17,600	17,650	17,529.63	17,755	17,590	2,304
January 22, 2026	17,595	17,590	17,590	17,595	17,430	821
January 21, 2026	17,610	17,595	17,595	17,685	17,450	2,333
January 20, 2026	17,695	17,610	17,610	17,735	17,480	1,447
January 19, 2026	17,475	17,695	17,695	17,705	17,475	2,803
January 16, 2026	17,300	17,475	17,475	17,500	17,300	2,408
January 15, 2026	17,425	17,300	17,300	17,425	17,245	841
January 14, 2026	17,350	17,425	17,425	17,530	17,350	2,052
January 13, 2026	17,540	17,560	17,560	17,570	17,530	609
January 12, 2026	17,430	17,540	17,540	17,550	17,260	2,522
January 09, 2026	17,365	17,232	17,232	17,375	17,045	1,086
January 08, 2026	17,250	17,275	17,275	17,275	17,225	850
January 07, 2026	17,200	17,295	17,295	17,355	17,200	984
January 06, 2026	17,085	17,200	17,200	17,325	17,085	2,964
January 05, 2026	17,200	17,345	17,345	17,395	17,190	3,774
January 02, 2026	17,155	17,185	17,185	17,205	17,145	1,661
December 30, 2025	17,120	17,145	17,145	17,170	17,095	814
December 29, 2025	17,000	17,105	17,105	17,175	16,900	2,609
December 26, 2025	17,310	17,000	17,000	17,400	17,000	1,542
December 24, 2025	17,665	17,330	17,330	17,665	16,995	3,258
December 23, 2025	17,420	17,550	17,550	17,582	17,420	1,092
December 22, 2025	17,410	17,410	17,410	17,415	17,325	1,779
December 19, 2025	17,090	17,440	17,440	17,450	17,090	1,412
December 18, 2025	17,385	17,090	17,090	17,420	17,055	1,788
December 17, 2025	17,380	17,415	17,415	17,470	17,380	865
December 16, 2025	17,440	17,492	17,492	17,530	17,440	1,819
December 15, 2025	17,495	17,440	17,440	17,510	17,435	1,290
December 12, 2025	17,660	17,455	17,455	17,660	17,445	350
December 11, 2025	16,990	17,150	17,150	17,165	16,840	481
December 10, 2025	17,275	16,990	16,990	17,275	16,955	1,035
December 09, 2025	17,300	17,315	17,315	17,320	17,290	533
December 08, 2025	17,415	17,325	17,325	17,415	17,325	1,009
December 05, 2025	17,545	17,490	17,490	17,545	17,490	1,855
December 04, 2025	17,430	17,470	17,470	17,470	17,115	1,174
December 03, 2025	17,440	17,430	17,430	17,440	17,415	724
December 02, 2025	17,525	17,495	17,495	17,575	17,225	1,444
December 01, 2025	17,645	17,495	17,495	17,645	17,337	2,805
November 28, 2025	17,465	17,450	17,450	17,495	17,330	689
November 27, 2025	17,460	17,295	17,295	17,465	17,250	635
November 26, 2025	17,245	17,260	17,260	17,265	17,000	2,172
November 25, 2025	17,250	17,290	17,290	17,315	17,085	511
November 24, 2025	17,080	17,055	17,055	17,080	17,045	1,744
November 21, 2025	17,125	17,080	17,080	17,145	17,080	207

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