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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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