Mirae Asset TIGER Synth-Japan ETF(H) - 195920.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28,545	28,950	28,950	28,950	28,545	476
December 03, 2025	28,675	28,705	28,705	28,735	28,540	395
December 02, 2025	28,630	28,680	28,680	28,740	28,530	883
December 01, 2025	28,950	28,205	28,205	28,950	28,140	1,129
November 28, 2025	28,880	28,825	28,825	28,945	28,735	495
November 27, 2025	28,680	28,880	28,880	28,950	28,680	305
November 26, 2025	28,335	28,680	28,680	28,685	28,185	812
November 25, 2025	28,945	28,330	28,330	28,945	27,485	1,399
November 24, 2025	28,670	28,945	28,945	28,945	28,670	649
November 21, 2025	28,245	28,255	28,255	28,635	27,525	690
November 20, 2025	28,540	28,390	28,390	28,540	28,285	288
November 19, 2025	28,065	27,930	27,930	28,130	27,575	2,429
November 18, 2025	28,670	27,865	27,865	29,105	27,865	258
November 17, 2025	28,915	28,670	28,670	28,915	28,620	1,470
November 14, 2025	29,100	28,765	28,765	29,100	28,250	1,309
November 13, 2025	28,790	29,105	29,105	29,120	28,790	1,573
November 12, 2025	28,490	28,790	28,790	28,855	28,485	1,238
November 11, 2025	28,595	28,150	28,150	28,725	27,800	584
November 10, 2025	28,270	28,550	28,550	28,555	27,440	1,699
November 07, 2025	27,930	28,245	28,245	28,255	27,930	1,870
November 06, 2025	28,225	28,215	28,215	28,225	27,995	192
November 05, 2025	28,250	27,820	27,820	30,290	27,350	28,689
November 04, 2025	28,575	28,395	28,395	28,820	28,395	2,193
November 03, 2025	28,650	28,675	28,675	28,680	28,010	567
October 31, 2025	27,610	28,650	28,650	28,810	27,610	2,415
October 30, 2025	28,065	27,745	27,745	28,295	27,245	913
October 29, 2025	28,170	28,055	28,055	29,025	26,865	6,457
October 28, 2025	28,165	28,170	28,170	28,595	28,015	1,315
October 27, 2025	28,115	28,160	28,160	29,100	28,022	2,170
October 24, 2025	28,080	28,115	28,115	28,145	27,490	789
October 23, 2025	28,135	27,890	27,890	28,135	27,832	1,507
October 22, 2025	28,655	28,135	28,135	28,655	27,685	2,255
October 21, 2025	27,840	27,825	27,825	28,185	27,705	2,476
October 20, 2025	26,900	27,845	27,845	27,870	26,900	832
October 17, 2025	27,620	27,215	27,215	27,620	26,955	3,273
October 16, 2025	27,460	27,625	27,625	27,780	27,400	809
October 15, 2025	26,660	27,610	27,610	27,625	26,660	1,407
October 14, 2025	27,410	26,660	26,660	27,410	26,585	883
October 13, 2025	27,380	27,410	27,410	27,430	27,370	393
October 10, 2025	27,255	27,375	27,375	27,375	27,240	1,825
October 02, 2025	27,370	26,445	26,445	27,370	25,720	1,100
October 01, 2025	26,600	26,780	26,780	27,370	26,245	503
September 30, 2025	27,780	26,730	26,730	27,780	26,400	585
September 29, 2025	26,895	26,730	26,730	26,950	26,730	347
September 26, 2025	27,150	27,020	27,020	27,705	27,015	452
September 25, 2025	27,085	27,155	27,155	27,410	27,085	1,167
September 24, 2025	26,850	27,085	27,085	27,085	26,830	394
September 23, 2025	26,880	26,850	26,850	27,415	26,800	579
September 22, 2025	27,420	26,880	26,880	27,420	26,515	1,388
September 19, 2025	26,925	26,650	26,650	26,925	26,650	612
September 18, 2025	26,805	26,925	26,925	27,350	26,465	907
September 17, 2025	26,895	26,760	26,760	26,900	26,760	730
September 16, 2025	26,880	26,895	26,895	28,255	26,705	987
September 15, 2025	26,750	26,670	26,670	27,935	26,635	279
September 12, 2025	26,605	26,750	26,750	26,995	26,375	1,279
September 11, 2025	26,395	26,605	26,605	26,670	26,395	191
September 10, 2025	26,225	26,380	26,380	26,540	26,225	346
September 09, 2025	26,555	26,225	26,225	26,860	26,225	1,904
September 08, 2025	26,315	26,550	26,550	26,610	26,315	507
September 05, 2025	25,990	26,315	26,315	26,400	25,990	286

Mirae Asset TIGER Synth-Japan ETF(H) (195920.KS) KSC