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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	23,995	23,860	23,860	24,000	23,790	1,853
July 02, 2025	24,365	23,995	23,995	24,365	23,890	5,060
July 01, 2025	24,785	24,365	24,365	24,785	24,275	6,154
June 30, 2025	24,175	24,240	24,240	24,360	24,175	808
June 27, 2025	24,055	24,055	24,055	24,170	23,960	475
June 26, 2025	23,620	23,780	23,780	23,812	23,160	1,172
June 25, 2025	23,610	23,570	23,570	23,610	23,500	62
June 24, 2025	23,655	23,565	23,565	23,765	23,545	864
June 23, 2025	23,655	23,405	23,405	23,655	23,395	76
June 20, 2025	23,990	23,665	23,665	23,990	23,665	23
June 19, 2025	24,055	23,750	23,750	24,055	23,690	198
June 18, 2025	23,660	23,800	23,800	23,840	23,660	1,279
June 17, 2025	23,870	23,615	23,615	23,870	23,560	197
June 16, 2025	23,325	23,565	23,565	23,675	23,325	2,957
June 13, 2025	23,770	23,375	23,375	23,770	23,340	522
June 12, 2025	23,685	23,665	23,665	23,720	23,545	65
June 11, 2025	23,880	23,682	23,682	23,880	23,630	1,385
June 10, 2025	23,725	23,620	23,620	23,855	23,620	916
June 09, 2025	23,360	23,725	23,725	23,775	23,360	1,160
June 05, 2025	24,105	23,380	23,380	24,105	23,365	813
June 04, 2025	23,625	23,775	23,775	23,780	23,600	486
June 02, 2025	23,960	23,530	23,530	23,960	23,475	7,926
May 30, 2025	23,420	23,915	23,915	23,935	23,420	317
May 29, 2025	23,630	23,875	23,875	23,890	23,630	821
May 28, 2025	23,365	23,610	23,610	23,700	23,365	164
May 27, 2025	23,370	23,485	23,485	23,485	23,335	171
May 26, 2025	23,070	23,355	23,355	23,370	23,070	72
May 23, 2025	23,370	23,190	23,190	23,370	23,165	134

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