Mirae Asset TIGER Synth-China A Leverage - 204480.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24,605	24,520	24,520	24,820	24,520	33,315
September 25, 2025	24,100	24,600	24,600	24,650	24,100	24,115
September 24, 2025	23,305	23,945	23,945	24,050	23,305	108,353
September 23, 2025	23,640	23,240	23,240	23,995	23,020	51,599
September 22, 2025	23,570	23,450	23,450	23,630	23,285	17,976
September 19, 2025	23,015	23,570	23,570	23,750	23,015	20,886
September 18, 2025	23,470	23,100	23,100	23,850	23,075	25,244
September 17, 2025	23,100	23,460	23,460	23,475	23,005	73,699
September 16, 2025	23,705	23,080	23,080	23,705	23,000	37,575
September 15, 2025	23,640	23,430	23,430	23,795	23,400	29,925
September 12, 2025	24,000	23,425	23,425	24,000	23,360	76,113
September 11, 2025	22,640	23,605	23,605	23,605	22,320	36,706
September 10, 2025	22,400	22,640	22,640	22,750	22,200	48,699
September 09, 2025	22,970	22,400	22,400	22,970	22,280	24,487
September 08, 2025	22,905	22,770	22,770	22,905	22,437	18,243
September 05, 2025	21,710	22,725	22,725	22,725	21,655	28,446
September 04, 2025	22,530	21,685	21,685	22,800	21,570	63,738
September 03, 2025	22,915	22,720	22,720	23,295	22,500	53,154
September 02, 2025	23,505	22,865	22,865	23,610	22,690	36,008
September 01, 2025	23,040	23,505	23,505	23,505	23,040	41,645
August 29, 2025	22,355	23,030	23,030	23,130	22,355	71,513
August 28, 2025	21,985	22,155	22,155	22,300	21,550	75,148
August 27, 2025	22,630	22,240	22,240	23,025	22,240	41,795
August 26, 2025	22,495	22,810	22,810	22,835	22,305	58,238
August 25, 2025	21,605	22,275	22,275	22,497	21,605	91,136
August 22, 2025	21,205	21,570	21,570	21,570	20,870	83,641
August 21, 2025	20,700	21,070	21,070	21,155	20,695	35,831
August 20, 2025	19,820	20,650	20,650	20,650	19,820	47,548
August 19, 2025	20,000	20,110	20,110	20,360	20,000	84,325
August 18, 2025	19,525	19,945	19,945	20,265	19,500	110,720
August 14, 2025	19,365	19,470	19,470	19,780	19,245	29,535
August 13, 2025	19,320	19,245	19,245	19,450	19,225	17,643
August 12, 2025	19,185	19,245	19,245	19,250	18,805	41,232
August 11, 2025	19,040	19,045	19,045	19,090	18,820	41,017
August 08, 2025	18,890	18,930	18,930	18,930	18,515	9,754
August 07, 2025	19,140	18,810	18,810	19,140	18,630	38,687
August 06, 2025	18,885	18,945	18,945	18,945	18,700	65,016
August 05, 2025	18,840	18,885	18,885	18,885	18,350	49,707
August 04, 2025	18,670	18,535	18,535	18,670	18,105	45,220
August 01, 2025	18,400	18,675	18,675	18,750	18,355	65,673
July 31, 2025	19,400	18,555	18,555	19,400	18,555	76,471
July 30, 2025	19,480	19,290	19,290	19,480	19,015	75,686
July 29, 2025	19,035	19,455	19,455	19,455	19,035	42,814
July 28, 2025	18,870	19,060	19,060	19,060	18,715	27,771
July 25, 2025	19,190	18,870	18,870	19,190	18,765	27,113
July 24, 2025	19,000	18,840	18,840	19,000	18,625	47,802
July 23, 2025	19,205	18,995	18,995	19,205	18,860	18,482
July 22, 2025	18,995	19,015	19,015	19,015	18,505	67,312
July 21, 2025	18,700	18,790	18,790	18,790	18,515	44,889
July 18, 2025	18,450	18,600	18,600	18,600	18,105	45,007
July 17, 2025	18,005	18,360	18,360	18,360	17,955	43,687
July 16, 2025	17,720	17,985	17,985	18,200	17,720	17,472
July 15, 2025	18,130	18,015	18,015	18,280	17,800	32,741
July 14, 2025	17,845	18,105	18,105	18,105	17,720	23,520
July 11, 2025	17,650	17,975	17,975	18,195	17,520	54,386
July 10, 2025	17,615	17,555	17,555	17,815	17,390	27,348
July 09, 2025	17,435	17,610	17,610	17,625	17,235	54,447
July 08, 2025	17,150	17,365	17,365	17,400	17,075	41,975
July 07, 2025	17,120	17,150	17,150	17,250	16,960	8,796
July 04, 2025	16,935	17,135	17,135	17,400	16,930	45,846

Mirae Asset TIGER Synth-China A Leverage (204480.KS) KSC