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
November 11, 2025	16,340	16,425	16,425	16,505	16,340	2,241
November 10, 2025	16,160	16,195	16,195	16,215	16,160	871
November 07, 2025	16,040	16,030	16,030	16,245	16,020	1,821
November 06, 2025	16,055	16,065	16,065	16,265	16,055	631
November 05, 2025	16,000	15,915	15,915	16,000	15,875	4,939
November 04, 2025	16,195	16,095	16,095	16,195	16,035	2,148
November 03, 2025	16,205	16,180	16,180	16,440	16,165	1,687
October 31, 2025	16,350	16,200	16,200	16,350	16,200	2,652
October 30, 2025	16,640	16,340	16,340	16,645	16,340	1,318
October 29, 2025	16,295	16,445	16,445	16,570	16,295	2,225
October 28, 2025	16,395	16,260	16,260	16,505	16,260	1,863
October 27, 2025	16,620	16,395	16,395	16,625	16,390	8,352
October 24, 2025	16,555	16,380	16,380	16,640	16,370	4,676
October 23, 2025	16,420	16,380	16,380	16,420	16,155	674
October 22, 2025	16,330	16,290	16,290	16,330	16,060	564
October 21, 2025	16,385	16,365	16,365	16,610	16,365	4,509
October 20, 2025	16,250	16,295	16,295	16,470	16,220	1,494
October 17, 2025	16,515	16,250	16,250	16,640	16,195	33,081
October 16, 2025	16,527	16,520	16,520	16,635	16,345	664
October 15, 2025	16,460	16,460	16,460	16,460	16,325	1,738
October 14, 2025	16,415	16,405	16,405	16,425	16,265	2,687
October 13, 2025	16,295	16,215	16,215	16,295	16,130	2,655
October 10, 2025	16,505	16,460	16,460	16,530	16,370	4,027
October 02, 2025	16,360	16,505	16,505	16,505	16,360	1,019
October 01, 2025	16,565	16,410	16,410	16,570	16,405	1,937
September 30, 2025	16,480	16,460	16,460	16,585	16,460	1,347
September 29, 2025	16,535	16,480	16,480	16,610	16,460	964
September 26, 2025	16,480	16,470	16,470	16,480	16,175	977
September 25, 2025	16,325	16,325	16,325	16,520	16,325	331
September 24, 2025	16,480	16,325	16,325	16,480	16,320	508
September 23, 2025	16,235	16,235	16,235	16,385	16,235	626
September 22, 2025	16,170	16,180	16,180	16,320	16,170	589
September 19, 2025	16,280	16,125	16,125	16,280	16,115	1,444
September 18, 2025	16,370	16,325	16,325	16,370	16,325	277
September 17, 2025	16,400	16,300	16,300	16,445	16,260	2,609
September 16, 2025	16,355	16,235	16,235	16,355	16,230	1,142
September 15, 2025	16,305	16,120	16,120	16,310	15,995	1,367
September 12, 2025	16,230	16,280	16,280	16,350	16,230	692
September 11, 2025	16,115	16,140	16,140	16,225	16,115	214
September 10, 2025	16,080	16,155	16,155	16,155	15,995	2,117
September 09, 2025	16,175	16,080	16,080	16,175	16,015	136
September 08, 2025	16,045	15,995	15,995	16,105	15,945	765
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

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