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
December 24, 2025	20,710	20,705	20,705	20,770	20,355	15,599
December 23, 2025	20,400	20,680	20,680	20,800	20,400	5,384
December 22, 2025	20,390	20,515	20,515	20,550	20,390	8,972
December 19, 2025	20,060	20,275	20,275	20,295	20,060	5,941
December 18, 2025	20,240	20,060	20,060	20,300	20,040	10,459
December 17, 2025	20,300	20,275	20,275	20,395	20,240	5,195
December 16, 2025	20,240	20,340	20,340	20,555	20,240	6,350
December 15, 2025	20,275	20,755	20,755	20,780	20,275	37,164
December 12, 2025	20,780	20,900	20,900	20,900	20,780	13,120
December 11, 2025	20,615	20,705	20,705	20,870	20,615	16,103
December 10, 2025	20,660	20,615	20,615	20,810	20,405	10,862
December 09, 2025	20,685	20,665	20,665	20,695	20,585	7,012
December 08, 2025	20,465	20,685	20,685	20,800	20,465	8,768
December 05, 2025	20,440	20,465	20,465	20,645	20,290	4,252
December 04, 2025	20,300	20,440	20,440	20,440	20,205	8,350
December 03, 2025	20,435	20,300	20,300	20,435	20,290	5,348
December 02, 2025	20,410	20,225	20,225	20,410	20,180	4,492
December 01, 2025	20,240	20,215	20,215	20,420	20,000	7,152
November 28, 2025	20,215	20,240	20,240	20,270	20,135	7,146
November 27, 2025	19,985	20,215	20,215	20,280	19,985	10,115
November 26, 2025	19,830	20,070	20,070	20,075	19,830	3,766
November 25, 2025	19,785	19,765	19,765	19,785	19,670	7,124
November 24, 2025	19,275	19,470	19,470	19,525	19,275	1,290
November 21, 2025	19,645	19,265	19,265	19,645	19,235	9,080
November 20, 2025	20,240	19,935	19,935	20,240	19,905	7,924
November 19, 2025	19,815	19,830	19,830	19,830	19,595	8,429
November 18, 2025	20,260	19,815	19,815	20,365	19,815	10,914
November 17, 2025	20,310	20,260	20,260	20,365	20,250	5,707
November 14, 2025	20,660	20,305	20,305	20,660	20,250	5,125
November 13, 2025	20,800	20,835	20,835	20,855	20,700	6,398
November 12, 2025	20,925	20,800	20,800	20,925	20,770	6,262
November 11, 2025	20,920	20,630	20,630	20,920	20,630	5,823
November 10, 2025	20,460	20,550	20,550	20,590	20,350	9,953
November 07, 2025	20,440	20,460	20,460	20,585	20,310	10,599
November 06, 2025	20,865	20,600	20,600	20,865	20,565	7,401
November 05, 2025	20,500	20,500	20,500	20,520	20,225	23,482
November 04, 2025	21,055	20,835	20,835	21,055	20,750	12,118
November 03, 2025	20,955	21,050	21,050	21,085	20,955	11,364
October 31, 2025	20,895	20,935	20,935	20,990	20,870	5,797
October 30, 2025	21,075	20,830	20,830	21,100	20,830	11,075
October 29, 2025	21,090	20,935	20,935	21,090	20,850	12,986
October 28, 2025	21,065	20,920	20,920	21,070	20,850	11,283
October 27, 2025	20,750	21,050	21,050	21,070	20,750	43,378
October 24, 2025	20,325	20,665	20,665	20,665	20,325	15,048
October 23, 2025	20,495	20,305	20,305	20,495	20,225	6,018
October 22, 2025	20,430	20,555	20,555	20,555	20,385	10,576
October 21, 2025	20,415	20,410	20,410	20,565	20,405	17,025
October 20, 2025	20,265	20,320	20,320	20,320	20,110	3,616
October 17, 2025	20,450	20,265	20,265	20,450	20,145	17,730
October 16, 2025	20,150	20,560	20,560	20,560	20,150	16,766
October 15, 2025	20,175	20,150	20,150	20,175	19,970	16,521
October 14, 2025	20,225	20,195	20,195	20,360	19,950	22,029
October 13, 2025	20,010	20,210	20,210	20,390	19,990	16,471
October 10, 2025	20,285	20,560	20,560	20,560	20,285	160,632
October 02, 2025	19,950	20,200	20,200	20,200	19,950	104,421
October 01, 2025	19,825	19,710	19,710	19,925	19,675	19,177
September 30, 2025	19,680	19,805	19,805	19,805	19,600	35,686
September 29, 2025	19,645	19,720	19,720	19,720	19,520	12,001
September 26, 2025	19,865	19,640	19,640	19,865	19,550	10,551
September 25, 2025	19,745	19,865	19,865	19,865	19,645	14,236

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