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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	17,110	17,125	17,125	17,130	16,850	1,004
November 19, 2025	17,010	17,100	17,100	17,110	17,010	289
November 18, 2025	17,210	17,010	17,010	17,230	17,000	5,025
November 17, 2025	17,160	17,210	17,210	17,240	17,160	883
November 14, 2025	17,385	17,160	17,160	17,385	17,160	1,742
November 13, 2025	17,330	17,420	17,420	17,450	17,245	1,360
November 12, 2025	17,325	17,330	17,330	17,330	17,090	757
November 11, 2025	16,960	17,025	17,025	17,025	16,850	850
November 10, 2025	17,030	16,960	16,960	17,030	16,735	579
November 07, 2025	16,835	16,790	16,790	16,870	16,595	775
November 06, 2025	16,795	16,620	16,620	16,795	16,620	409
November 05, 2025	16,735	16,645	16,645	16,735	16,500	999
November 04, 2025	16,490	16,735	16,735	16,755	16,480	2,047
November 03, 2025	16,600	16,490	16,490	16,620	16,410	1,176
October 31, 2025	16,635	16,600	16,600	16,635	16,470	491
October 30, 2025	16,800	16,635	16,635	16,800	16,600	1,913
October 29, 2025	16,695	16,940	16,840	16,940	16,695	2,314
October 28, 2025	17,015	16,930	16,830.11	17,015	16,930	317
October 27, 2025	16,965	16,930	16,830.11	16,965	16,900	961
October 24, 2025	16,910	16,965	16,864.91	16,970	16,800	792
October 23, 2025	16,845	16,910	16,810.23	17,005	16,730	1,641
October 22, 2025	16,860	16,845	16,745.61	16,860	16,700	936
October 21, 2025	16,790	16,700	16,700	16,800	16,670	654
October 20, 2025	16,855	16,657	16,657	16,855	16,600	715
October 17, 2025	16,815	16,750	16,750	16,825	16,560	699
October 16, 2025	16,940	16,895	16,895	16,940	16,815	648
October 15, 2025	16,600	16,625	16,625	16,785	16,600	2,087
October 14, 2025	16,700	16,570	16,570	16,700	16,530	774
October 13, 2025	16,610	16,700	16,700	16,780	16,445	934
October 10, 2025	16,390	16,610	16,610	16,755	16,390	3,543
October 02, 2025	16,445	16,390	16,390	16,445	16,210	516
October 01, 2025	16,200	16,420	16,420	16,455	16,200	1,762
September 30, 2025	16,095	16,105	16,105	16,260	16,095	159
September 29, 2025	16,255	16,277	16,277	16,390	16,255	222
September 26, 2025	16,345	16,250	16,250	16,350	16,230	801
September 25, 2025	16,290	16,270	16,270	16,340	16,230	806
September 24, 2025	16,090	16,290	16,290	16,290	16,090	583
September 23, 2025	16,080	16,085	16,085	16,085	15,930	824
September 22, 2025	15,895	16,080	16,080	16,150	15,895	1,686
September 19, 2025	15,995	16,015	16,015	16,025	15,865	500
September 18, 2025	15,930	15,995	15,995	16,115	15,930	1,714
September 17, 2025	15,930	16,005	16,005	16,065	15,930	387
September 16, 2025	16,170	15,915	15,915	16,215	15,900	2,019
September 15, 2025	16,090	16,170	16,170	16,295	16,035	933
September 12, 2025	15,945	16,090	16,090	16,195	15,945	330
September 11, 2025	15,930	15,870	15,870	16,090	15,870	835
September 10, 2025	15,850	15,930	15,930	15,965	15,850	364
September 09, 2025	15,870	15,860	15,860	15,870	15,850	356
September 08, 2025	15,910	15,915	15,915	15,935	15,750	230
September 05, 2025	15,915	15,910	15,910	15,930	15,900	1,866

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