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
September 05, 2025	15,925	15,955	15,955	15,955	15,880	815
September 04, 2025	16,070	15,950	15,950	16,070	15,910	766
September 03, 2025	16,170	16,010	16,010	16,170	16,010	514
September 02, 2025	16,105	16,095	16,095	16,215	15,950	613
September 01, 2025	16,135	15,965	15,965	16,210	15,945	2,108
August 29, 2025	16,105	15,895	15,895	16,150	15,890	3,045
August 28, 2025	16,065	15,865	15,865	16,105	15,865	612
August 27, 2025	16,080	15,715	15,715	16,080	15,705	1,192
August 26, 2025	15,955	15,910	15,910	16,070	15,885	255
August 25, 2025	15,670	15,805	15,805	16,025	15,670	3,010
August 22, 2025	15,645	15,500	15,500	15,645	15,345	1,838
August 21, 2025	15,645	15,645	15,645	15,645	15,400	3,416
August 20, 2025	15,380	15,540	15,540	15,540	15,280	758
August 19, 2025	15,440	15,405	15,405	15,450	15,400	150
August 18, 2025	15,600	15,635	15,635	15,635	15,500	561
August 14, 2025	15,615	15,600	15,600	15,615	15,445	115
August 13, 2025	15,555	15,615	15,615	15,615	15,370	20,011
August 12, 2025	15,525	15,295	15,295	15,525	15,295	58
August 11, 2025	15,305	15,310	15,310	15,445	15,305	286
August 08, 2025	15,325	15,305	15,305	15,360	15,240	301
August 07, 2025	15,210	15,305	15,305	15,325	15,205	786
August 06, 2025	15,205	15,295	15,295	15,310	15,205	73
August 05, 2025	14,950	15,145	15,145	15,225	14,825	2,771
August 04, 2025	15,175	14,950	14,950	15,175	14,920	1,357
August 01, 2025	15,170	15,175	15,175	15,240	14,965	1,201
July 31, 2025	15,315	15,170	15,170	15,355	15,110	712
July 30, 2025	15,570	15,315	15,315	15,570	15,310	821
July 29, 2025	15,525	15,525	15,525	15,525	15,295	228
July 28, 2025	15,615	15,595	15,595	15,625	15,370	854
July 25, 2025	15,660	15,640	15,640	15,660	15,395	1,311
July 24, 2025	15,550	15,745	15,745	15,750	15,495	678
July 23, 2025	15,425	15,515	15,515	15,520	15,380	454
July 22, 2025	15,395	15,160	15,160	15,395	15,150	2,073
July 21, 2025	15,170	15,165	15,165	15,295	15,040	2,954
July 18, 2025	15,155	15,170	15,170	15,260	14,895	706
July 17, 2025	15,070	15,075	15,075	15,235	15,070	118
July 16, 2025	15,305	15,060	15,060	15,305	15,060	365
July 15, 2025	15,235	15,220	15,220	15,455	15,215	1,590
July 14, 2025	15,350	15,230	15,230	15,540	15,225	1,335
July 11, 2025	15,315	15,305	15,305	15,520	15,290	587
July 10, 2025	15,230	15,240	15,240	15,360	15,215	70
July 09, 2025	15,225	15,210	15,210	15,450	15,210	733
July 08, 2025	15,440	15,250	15,250	15,440	15,250	54
July 07, 2025	15,420	15,275	15,275	15,420	15,275	943
July 04, 2025	15,420	15,345	15,345	15,420	15,340	569
July 03, 2025	15,300	15,370	15,370	15,400	15,300	1,196
July 02, 2025	15,295	15,080	15,080	15,295	15,070	169
July 01, 2025	15,090	15,175	15,175	15,185	14,955	2,775
June 30, 2025	15,175	15,090	15,090	15,175	15,090	1,124
June 27, 2025	14,920	15,087	15,087	15,225	14,920	238
June 26, 2025	15,010	14,790	14,790	15,010	14,770	687
June 25, 2025	15,100	15,000	15,000	15,100	15,000	88
June 24, 2025	15,200	15,035	15,035	15,235	15,020	70
June 23, 2025	15,065	15,005	15,005	15,125	15,000	3,806
June 20, 2025	15,100	15,085	15,085	15,195	15,080	1,231
June 19, 2025	15,115	15,100	15,100	15,150	15,100	224
June 18, 2025	15,245	15,175	15,175	15,375	15,165	1,404
June 17, 2025	15,220	15,225	15,225	15,310	15,220	1,536
June 16, 2025	15,115	15,190	15,190	15,355	15,110	2,502
June 13, 2025	14,980	14,970	14,970	15,005	14,970	442

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