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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	26,440	26,120	26,120	26,440	25,990	1,195
September 03, 2025	26,180	25,820	25,820	34,030	25,670	1,446
September 02, 2025	26,620	26,180	26,180	26,620	26,140	1,178
September 01, 2025	26,170	25,790	25,790	26,255	25,770	1,421
August 29, 2025	26,220	26,170	26,170	26,315	26,035	799
August 28, 2025	25,560	26,220	26,220	28,500	25,560	1,101
August 27, 2025	27,005	25,755	25,755	27,005	25,585	1,538
August 26, 2025	26,395	26,215	26,215	26,395	26,157	4,217
August 25, 2025	26,455	26,090	26,090	26,720	26,090	912
August 22, 2025	27,180	26,455	26,455	27,940	26,055	973
August 21, 2025	26,010	26,390	26,390	26,455	26,010	498
August 20, 2025	26,295	26,000	26,000	26,580	25,855	996
August 19, 2025	27,495	26,430	26,430	27,500	26,165	16,661
August 18, 2025	26,815	26,660	26,660	26,860	25,730	2,210
August 14, 2025	26,400	25,860	25,860	26,400	25,645	919
August 13, 2025	26,090	26,300	26,300	26,540	25,875	1,369
August 12, 2025	25,840	25,935	25,935	25,940	25,735	1,058
August 11, 2025	25,550	25,675	25,675	25,825	25,422	442
August 08, 2025	25,335	25,410	25,410	25,695	25,200	773
August 07, 2025	24,610	25,330	25,330	25,330	24,610	2,427
August 06, 2025	24,320	24,610	24,610	24,790	24,320	362
August 05, 2025	24,535	24,430	24,430	25,800	23,385	1,366
August 04, 2025	24,910	24,535	24,535	24,910	24,530	3,090
August 01, 2025	23,760	24,910	24,910	25,100	23,760	3,450
July 31, 2025	24,400	24,125	24,125	25,020	23,810	672
July 30, 2025	25,070	24,525	24,525	25,075	24,120	502
July 29, 2025	24,535	24,575	24,575	24,900	24,350	428
July 28, 2025	24,745	24,660	24,660	25,205	24,365	839
July 25, 2025	25,055	24,745	24,745	25,280	24,745	1,060
July 24, 2025	25,550	25,055	25,055	25,550	25,015	2,061
July 23, 2025	24,765	24,940	24,940	25,825	24,195	1,425
July 22, 2025	24,270	24,175	24,175	24,320	24,175	86
July 21, 2025	24,100	24,270	24,270	24,285	24,100	686
July 18, 2025	24,800	24,100	24,100	24,800	23,750	328
July 17, 2025	24,165	24,210	24,210	24,210	24,165	575
July 16, 2025	24,065	23,940	23,940	24,210	23,940	693
July 15, 2025	24,285	24,065	24,065	24,290	24,060	247
July 14, 2025	23,835	24,070	24,070	24,075	23,835	541
July 11, 2025	23,955	23,955	23,955	24,380	23,955	555
July 10, 2025	24,090	23,905	23,905	24,090	23,905	910
July 09, 2025	23,825	23,905	23,905	23,915	23,825	268
July 08, 2025	24,800	23,910	23,910	24,800	23,870	422
July 07, 2025	23,895	24,075	24,075	25,100	23,795	1,298
July 04, 2025	23,850	24,020	24,020	24,020	23,495	3,449

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