Mirae Asset TIGER Synth-Morningstar Global Exponential Technology(H) - 275980.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18,210	18,505	18,505	18,535	18,210	18,429
August 14, 2025	18,485	18,375	18,375	18,685	18,350	37,253
August 13, 2025	18,200	18,300	18,300	18,340	18,200	18,557
August 12, 2025	18,190	18,100	18,100	18,190	17,900	5,807
August 11, 2025	18,170	18,200	18,200	18,240	18,105	8,918
August 08, 2025	18,130	18,165	18,165	18,200	18,020	15,938
August 07, 2025	18,260	18,130	18,130	18,290	18,110	6,301
August 06, 2025	17,790	18,245	18,245	18,250	17,790	9,986
August 05, 2025	18,085	18,300	18,300	18,310	18,085	20,941
August 04, 2025	18,080	18,065	18,065	18,095	17,910	12,219
August 01, 2025	18,320	18,135	18,135	18,320	18,135	10,040
July 31, 2025	18,435	18,435	18,435	18,540	18,412	21,673
July 30, 2025	18,440	18,545	18,545	18,555	18,440	12,694
July 29, 2025	18,760	18,560	18,560	18,760	18,555	11,674
July 28, 2025	18,730	18,765	18,765	18,765	18,640	15,249
July 25, 2025	18,755	18,645	18,645	18,755	18,575	20,843
July 24, 2025	18,660	18,755	18,755	18,755	18,605	30,897
July 23, 2025	18,420	18,605	18,605	18,605	18,305	37,891
July 22, 2025	18,420	18,400	18,400	18,430	18,105	11,234
July 21, 2025	18,290	18,430	18,430	18,440	18,265	27,672
July 18, 2025	18,200	18,370	18,370	18,370	18,200	17,081
July 17, 2025	18,140	18,210	18,210	18,220	18,055	10,833
July 16, 2025	18,220	18,140	18,140	18,220	18,020	8,608
July 15, 2025	18,010	18,220	18,220	18,220	18,005	25,408
July 14, 2025	18,250	17,995	17,995	18,250	17,995	11,291
July 11, 2025	18,340	18,295	18,295	18,340	18,155	9,543
July 10, 2025	18,200	18,340	18,340	18,350	18,185	11,243
July 09, 2025	18,460	18,200	18,200	18,460	18,115	14,586
July 08, 2025	18,180	18,220	18,220	18,280	18,030	18,524
July 07, 2025	18,260	18,180	18,180	18,350	18,180	41,373
July 04, 2025	18,230	18,260	18,260	18,370	18,230	16,740
July 03, 2025	18,090	18,230	18,230	18,230	17,885	18,036
July 02, 2025	18,090	18,090	18,090	18,090	17,920	9,128
July 01, 2025	18,080	18,070	18,070	18,125	17,960	10,910
June 30, 2025	18,025	18,065	18,065	18,065	17,985	19,360
June 27, 2025	17,970	18,030	18,030	18,030	17,945	10,911
June 26, 2025	17,880	17,925	17,925	17,930	17,695	21,548
June 25, 2025	17,740	17,865	17,865	17,875	17,725	31,542
June 24, 2025	17,440	17,715	17,715	17,715	17,440	15,000
June 23, 2025	17,060	17,280	17,280	17,300	17,060	23,047
June 20, 2025	17,570	17,400	17,400	17,570	17,280	12,447
June 19, 2025	17,640	17,430	17,430	17,640	17,400	2,715
June 18, 2025	17,625	17,530	17,530	17,625	17,400	10,710
June 17, 2025	17,530	17,600	17,600	17,650	17,525	14,330
June 16, 2025	17,440	17,530	17,530	17,530	17,300	11,148
June 13, 2025	17,640	17,460	17,460	17,670	17,300	20,214
June 12, 2025	17,640	17,640	17,640	17,750	17,605	2,621
June 11, 2025	17,670	17,640	17,640	17,775	17,630	24,331
June 10, 2025	17,500	17,650	17,650	17,665	17,500	8,024
June 09, 2025	17,455	17,475	17,475	17,475	17,385	11,972
June 05, 2025	17,400	17,365	17,365	17,400	17,235	9,233
June 04, 2025	16,985	17,235	17,235	17,315	16,985	5,963
June 02, 2025	17,035	16,985	16,985	17,040	16,805	5,238
May 30, 2025	17,120	17,035	17,035	17,145	16,850	18,227
May 29, 2025	17,220	17,150	17,150	17,245	17,145	7,237
May 28, 2025	17,040	17,130	17,130	17,180	17,040	4,339
May 27, 2025	17,100	17,010	17,010	17,155	17,000	1,914
May 26, 2025	17,000	17,100	17,100	17,180	16,970	19,788
May 23, 2025	17,055	17,000	17,000	17,055	16,905	5,114
May 22, 2025	17,000	16,960	16,960	17,060	16,945	4,330

Mirae Asset TIGER Synth-Morningstar Global Exponential Technology(H) (275980.KS) KSC