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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26,445	26,540	26,540	26,555	26,190	4,897
December 03, 2025	26,475	26,235	26,235	26,665	26,235	9,451
December 02, 2025	26,750	26,470	26,470	26,970	26,300	6,749
December 01, 2025	26,200	26,750	26,750	26,750	25,780	19,090
November 28, 2025	26,295	26,195	26,195	26,295	25,715	5,984
November 27, 2025	26,255	25,925	25,925	26,355	25,900	3,920
November 26, 2025	25,915	25,955	25,955	26,145	25,300	12,123
November 25, 2025	25,615	25,710	25,710	26,050	25,500	6,065
November 24, 2025	25,995	25,525	25,525	25,995	25,100	7,965
November 21, 2025	25,900	25,520	25,520	26,830	25,340	45,151
November 20, 2025	26,715	26,690	26,690	27,050	26,460	9,447
November 19, 2025	26,490	26,720	26,720	26,725	26,140	16,630
November 18, 2025	26,300	26,140	26,140	26,765	26,100	10,766
November 17, 2025	27,000	26,500	26,500	27,000	26,400	9,926
November 14, 2025	27,995	27,200	27,200	27,995	27,065	13,975
November 13, 2025	27,395	28,030	28,030	28,040	27,325	35,032
November 12, 2025	27,495	27,295	27,295	27,505	27,000	8,273
November 11, 2025	27,205	27,250	27,250	27,700	27,205	18,398
November 10, 2025	27,435	27,165	27,165	27,460	26,900	21,383
November 07, 2025	27,120	27,380	27,380	27,460	26,585	20,096
November 06, 2025	26,500	27,050	27,050	27,050	26,110	31,744
November 05, 2025	25,865	26,375	26,375	26,375	25,355	70,463
November 04, 2025	25,975	25,835	25,835	26,305	25,705	11,825
November 03, 2025	26,580	25,835	25,835	26,580	25,450	29,498
October 31, 2025	26,700	26,040	26,040	26,760	25,825	26,764
October 30, 2025	27,125	26,800	26,800	27,350	26,750	41,380
October 29, 2025	26,890	27,125	27,125	27,250	26,600	19,191
October 28, 2025	27,000	26,855	26,855	27,145	26,560	47,923
October 27, 2025	26,500	26,825	26,825	26,900	26,300	43,952
October 24, 2025	25,820	26,225	26,225	26,285	25,660	37,942
October 23, 2025	25,015	25,610	25,610	25,610	24,955	16,953
October 22, 2025	25,515	25,440	25,440	25,515	25,055	15,313
October 21, 2025	24,630	25,395	25,395	25,495	24,255	74,727
October 20, 2025	24,245	24,265	24,265	24,865	24,245	22,279
October 17, 2025	25,270	24,245	24,245	25,270	24,245	31,999
October 16, 2025	25,010	25,085	25,085	25,480	24,975	15,354
October 15, 2025	25,005	25,145	25,145	25,200	24,440	15,443
October 14, 2025	25,300	24,695	24,695	25,800	24,655	44,400
October 13, 2025	24,500	25,145	25,145	25,160	24,300	27,373
October 10, 2025	25,270	25,370	25,370	25,990	25,150	80,387
October 02, 2025	25,200	25,265	25,265	25,435	24,855	40,023
October 01, 2025	25,190	25,000	25,000	25,250	24,305	23,419
September 30, 2025	24,750	25,020	25,020	25,130	24,510	29,814
September 29, 2025	24,700	24,750	24,750	25,035	24,100	43,930
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

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