Mirae Asset TIGER Synth-Morningstar Global Upstream Natural Resources(H) - 276000.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,600	20,420	20,420	20,600	20,190	9,372
February 19, 2026	20,190	20,300	20,300	20,300	20,060	3,095
February 13, 2026	20,110	20,055	20,055	20,110	19,935	5,685
February 12, 2026	20,360	20,420	20,420	20,505	20,247	4,506
February 11, 2026	20,065	20,135	20,135	20,135	19,900	3,490
February 10, 2026	20,005	19,810	19,810	20,015	19,810	6,854
February 09, 2026	19,395	19,510	19,510	19,600	19,395	6,613
February 06, 2026	19,265	19,295	19,295	19,295	19,080	5,435
February 05, 2026	19,855	19,605	19,605	19,870	19,605	6,556
February 04, 2026	19,540	19,720	19,720	19,735	19,540	3,341
February 03, 2026	19,255	19,250	19,250	19,270	19,040	7,158
February 02, 2026	19,405	19,325	19,325	19,430	19,170	15,525
January 30, 2026	20,065	19,965	19,965	20,070	19,835	9,264
January 29, 2026	19,765	20,035	20,035	20,037	19,760	9,284
January 28, 2026	19,770	19,755	19,755	19,785	19,545	8,404
January 27, 2026	19,555	19,530	19,530	19,755	19,435	8,847
January 26, 2026	19,105	19,410	19,410	19,425	19,100	10,253
January 23, 2026	19,055	19,060	19,060	19,180	18,800	2,356
January 22, 2026	19,000	18,705	18,705	19,035	18,610	6,224
January 21, 2026	18,635	18,610	18,610	18,820	18,600	8,761
January 20, 2026	18,975	18,635	18,635	18,975	18,490	4,171
January 19, 2026	18,440	18,505	18,505	18,655	18,315	1,275
January 16, 2026	18,735	18,415	18,415	18,775	18,415	7,980
January 15, 2026	18,725	18,715	18,715	18,725	18,425	6,429
January 14, 2026	18,290	18,390	18,390	18,420	18,190	8,015
January 13, 2026	18,195	18,180	18,180	18,195	17,945	2,732
January 12, 2026	17,845	17,935	17,935	18,010	17,722	3,707
January 09, 2026	17,855	17,515	17,515	17,855	17,505	7,050
January 08, 2026	17,730	17,605	17,605	17,730	17,605	1,630
January 07, 2026	17,975	17,635	17,635	18,105	17,565	14,741
January 06, 2026	17,685	17,730	17,730	17,917	17,685	4,207
January 05, 2026	18,800	17,685	17,685	18,800	17,005	8,933
January 02, 2026	17,420	17,495	17,495	17,495	17,180	11,326
December 30, 2025	17,460	17,160	17,160	17,460	17,145	3,127
December 29, 2025	17,500	17,270	17,270	17,530	17,215	2,099
December 26, 2025	17,525	17,275	17,275	17,525	17,235	5,521
December 24, 2025	17,500	17,485	17,485	17,520	17,370	2,747
December 23, 2025	17,265	17,352	17,352	17,395	17,160	880
December 22, 2025	17,210	17,190	17,190	17,210	17,000	657
December 19, 2025	17,135	16,960	16,960	17,135	16,960	348
December 18, 2025	17,005	16,955	16,955	17,005	16,830	554
December 17, 2025	16,960	16,670	16,670	16,960	16,665	1,210
December 16, 2025	17,200	16,870	16,870	17,200	16,870	1,648
December 15, 2025	17,245	17,100	17,100	17,245	17,100	2,301
December 12, 2025	17,090	17,200	17,200	17,310	16,860	780
December 11, 2025	17,040	17,030	17,030	17,050	16,830	2,298
December 10, 2025	16,910	16,955	16,955	16,960	16,910	1,595
December 09, 2025	16,920	16,625	16,625	16,920	16,625	662
December 08, 2025	16,800	16,815	16,815	17,040	16,800	696
December 05, 2025	16,865	16,885	16,885	17,030	16,865	1,672
December 04, 2025	16,815	16,810	16,810	16,990	16,810	2,154
December 03, 2025	17,025	16,650	16,650	17,025	16,650	4,888
December 02, 2025	17,025	17,025	17,025	17,025	16,925	1,381
December 01, 2025	16,675	16,950	16,950	16,950	16,665	917
November 28, 2025	16,565	16,545	16,545	16,660	16,520	1,059
November 27, 2025	16,545	16,560	16,560	16,710	16,525	2,372
November 26, 2025	16,505	16,315	16,315	16,505	16,315	546
November 25, 2025	16,445	16,195	16,195	16,445	16,195	437
November 24, 2025	16,005	16,040	16,040	16,290	16,005	1,051
November 21, 2025	16,355	16,080	16,080	16,355	16,000	521

Mirae Asset TIGER Synth-Morningstar Global Upstream Natural Resources(H) (276000.KS) KSC