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
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
September 24, 2025	19,860	19,745	19,745	19,860	19,715	13,125
September 23, 2025	19,775	19,860	19,860	19,930	19,775	45,507
September 22, 2025	19,665	19,735	19,735	19,810	19,635	16,888
September 19, 2025	19,620	19,665	19,665	19,815	19,620	48,170
September 18, 2025	19,500	19,480	19,480	19,500	19,270	22,807
September 17, 2025	19,280	19,350	19,350	19,415	19,270	16,863
September 16, 2025	19,130	19,270	19,270	19,270	19,130	39,342
September 15, 2025	19,240	19,125	19,125	19,240	19,025	14,422
September 12, 2025	19,055	19,240	19,240	19,250	19,055	15,352
September 11, 2025	19,130	19,045	19,045	19,195	19,015	8,177
September 10, 2025	19,315	19,130	19,130	19,315	18,990	36,407
September 09, 2025	19,140	19,315	19,315	19,315	18,800	42,506
September 08, 2025	18,750	19,045	19,045	19,045	18,750	33,946
September 05, 2025	18,600	18,850	18,850	18,850	18,600	13,066
September 04, 2025	18,570	18,600	18,600	18,735	18,540	6,668
September 03, 2025	18,750	18,570	18,570	18,750	18,550	5,963
September 02, 2025	18,890	18,750	18,750	18,890	18,705	38,494
September 01, 2025	18,860	18,780	18,780	18,860	18,755	19,307
August 29, 2025	18,765	18,860	18,860	18,900	18,655	17,509
August 28, 2025	18,700	18,765	18,765	18,780	18,525	33,859
August 27, 2025	18,655	18,660	18,660	18,755	18,580	7,616
August 26, 2025	18,700	18,555	18,555	18,700	18,500	7,844
August 25, 2025	18,270	18,695	18,695	18,695	18,270	16,721
August 22, 2025	18,315	18,285	18,285	18,320	18,130	5,950
August 21, 2025	18,070	18,340	18,340	18,400	18,070	10,155
August 20, 2025	18,370	18,285	18,285	18,440	18,255	9,145
August 19, 2025	18,645	18,440	18,440	18,645	18,430	10,645
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

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