MIRAE ASSET TIGER MSCI KOREA ESG LEADERS ETF - 289260.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21,190	21,800	21,800	21,800	21,135	3,970
February 19, 2026	21,195	21,015	21,015	21,195	20,945	4,771
February 13, 2026	20,925	20,715	20,715	21,035	20,690	2,086
February 12, 2026	20,825	20,795	20,795	20,885	20,570	7,098
February 11, 2026	20,280	20,385	20,385	20,510	20,095	677
February 10, 2026	20,430	20,200	20,200	20,430	20,200	533
February 09, 2026	20,100	20,090	20,090	20,185	19,980	549
February 06, 2026	18,700	19,205	19,205	19,270	18,430	10,260
February 05, 2026	19,735	19,325	19,325	19,940	19,320	1,594
February 04, 2026	20,045	20,190	20,190	20,190	19,890	3,239
February 03, 2026	19,300	19,795	19,795	19,800	19,300	3,254
February 02, 2026	19,255	18,635	18,635	19,680	18,600	34,715
January 30, 2026	19,540	19,705	19,705	19,985	19,540	12,742
January 29, 2026	19,680	19,620	19,620	19,680	19,000	1,918
January 28, 2026	19,055	19,295	19,295	19,385	19,055	2,103
January 27, 2026	18,300	18,920	18,920	18,965	18,230	7,590
January 26, 2026	18,510	18,300	18,300	18,510	18,275	2,007
January 23, 2026	18,315	18,510	18,510	18,520	18,230	11,709
January 22, 2026	18,210	18,265	18,265	18,460	18,210	6,594
January 21, 2026	17,750	17,960	17,960	18,040	17,735	2,140
January 20, 2026	18,130	18,135	18,135	18,290	17,970	1,096
January 19, 2026	18,055	18,130	18,130	18,180	17,890	1,066
January 16, 2026	17,930	18,085	18,085	18,085	17,840	1,231
January 15, 2026	17,770	17,815	17,815	17,895	17,715	806
January 14, 2026	17,835	17,785	17,785	17,835	17,650	1,171
January 13, 2026	17,625	17,730	17,730	17,740	17,480	776
January 12, 2026	17,475	17,550	17,550	17,630	17,400	2,924
January 09, 2026	17,350	17,300	17,300	17,435	17,180	2,429
January 08, 2026	17,200	17,450	17,450	17,595	17,140	1,388
January 07, 2026	17,540	17,185	17,185	17,540	17,095	6,462
January 06, 2026	16,895	17,260	17,260	17,290	16,770	1,938
January 05, 2026	16,715	16,890	16,890	16,930	16,680	2,946
January 02, 2026	16,145	16,465	16,465	16,485	16,110	2,629
December 30, 2025	16,070	16,110	16,110	16,195	16,070	1,482
December 29, 2025	15,770	16,025	16,025	16,075	15,770	4,302
December 26, 2025	15,785	15,670	15,670	15,825	15,665	3,201
December 24, 2025	15,745	15,755	15,755	15,810	15,725	834
December 23, 2025	15,810	15,710	15,710	15,870	15,710	4,925
December 22, 2025	15,740	15,735	15,735	15,770	15,655	3,589
December 19, 2025	15,515	15,460	15,460	15,515	15,405	276
December 18, 2025	15,320	15,345	15,345	15,435	15,245	1,072
December 17, 2025	15,320	15,515	15,515	15,515	15,305	1,764
December 16, 2025	15,750	15,395	15,395	15,750	15,395	915
December 15, 2025	15,690	15,790	15,790	15,875	15,585	1,113
December 12, 2025	15,955	16,055	16,055	16,070	15,890	3,262
December 11, 2025	16,130	15,875	15,875	16,135	15,875	2,489
December 10, 2025	16,190	15,990	15,990	16,210	15,980	4,237
December 09, 2025	15,990	15,985	15,985	16,025	15,895	2,779
December 08, 2025	15,775	15,935	15,935	15,945	15,680	3,287
December 05, 2025	15,590	15,775	15,775	15,775	15,500	3,750
December 04, 2025	15,825	15,580	15,580	15,825	15,510	2,804
December 03, 2025	15,700	15,850	15,850	15,915	15,645	3,076
December 02, 2025	15,525	15,645	15,645	15,725	15,515	4,320
December 01, 2025	15,430	15,385	15,385	15,540	15,300	4,226
November 28, 2025	15,480	15,320	15,320	15,520	15,320	2,969
November 27, 2025	15,645	15,495	15,495	15,710	15,495	3,831
November 26, 2025	15,210	15,440	15,440	15,450	15,095	2,678
November 25, 2025	15,340	15,040	15,040	15,405	14,980	5,798
November 24, 2025	15,050	14,940	14,940	15,360	14,940	4,364
November 21, 2025	14,945	15,050	15,050	15,210	14,935	3,236

MIRAE ASSET TIGER MSCI KOREA ESG LEADERS ETF (289260.KS) KSC