Mirae Asset TIGER Synth-Japan ETF(H) (195920.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 22,505.00 | 22,870.00 | 22,505.00 | 22,705.00 | 22,705.00 | 756 |
| 25 Apr 2024 | 23,205.00 | 23,205.00 | 22,505.00 | 22,505.00 | 22,505.00 | 1,486 |
| 24 Apr 2024 | 22,895.00 | 23,000.00 | 22,780.00 | 23,000.00 | 23,000.00 | 635 |
| 23 Apr 2024 | 22,840.00 | 22,840.00 | 22,525.00 | 22,550.00 | 22,550.00 | 371 |
| 22 Apr 2024 | 22,355.00 | 22,710.00 | 22,355.00 | 22,500.00 | 22,500.00 | 1,281 |
| 19 Apr 2024 | 22,835.00 | 22,835.00 | 21,965.00 | 22,350.00 | 22,350.00 | 7,724 |
| 18 Apr 2024 | 22,655.00 | 22,730.00 | 22,420.00 | 22,655.00 | 22,655.00 | 431 |
| 17 Apr 2024 | 23,000.00 | 23,000.00 | 22,530.00 | 22,655.00 | 22,655.00 | 6,656 |
| 16 Apr 2024 | 23,430.00 | 23,430.00 | 22,770.00 | 22,900.00 | 22,900.00 | 6,729 |
| 15 Apr 2024 | 23,500.00 | 23,500.00 | 23,095.00 | 23,290.00 | 23,290.00 | 1,174 |
| 12 Apr 2024 | 23,320.00 | 23,570.00 | 23,320.00 | 23,355.00 | 23,355.00 | 802 |
| 11 Apr 2024 | 23,595.00 | 23,595.00 | 23,180.00 | 23,240.00 | 23,240.00 | 1,146 |
| 09 Apr 2024 | 23,520.00 | 23,520.00 | 23,160.00 | 23,370.00 | 23,370.00 | 536 |
| 08 Apr 2024 | 22,695.00 | 23,290.00 | 22,415.00 | 23,095.00 | 23,095.00 | 62,165 |
| 05 Apr 2024 | 23,130.00 | 23,130.00 | 22,800.00 | 22,880.00 | 22,880.00 | 2,029 |
| 04 Apr 2024 | 22,940.00 | 23,380.00 | 22,940.00 | 23,125.00 | 23,125.00 | 26,142 |
| 03 Apr 2024 | 23,010.00 | 23,095.00 | 22,850.00 | 22,940.00 | 22,940.00 | 1,731 |
| 02 Apr 2024 | 23,065.00 | 23,370.00 | 22,995.00 | 23,010.00 | 23,010.00 | 2,179 |
| 01 Apr 2024 | 23,595.00 | 23,595.00 | 23,115.00 | 23,115.00 | 23,115.00 | 3,849 |
| 29 Mar 2024 | 23,390.00 | 23,390.00 | 23,265.00 | 23,365.00 | 23,365.00 | 1,742 |
| 28 Mar 2024 | 23,590.00 | 23,660.00 | 23,325.00 | 23,390.00 | 23,390.00 | 508 |
| 27 Mar 2024 | 23,485.00 | 23,695.00 | 23,485.00 | 23,590.00 | 23,590.00 | 1,306 |
| 26 Mar 2024 | 23,400.00 | 23,500.00 | 23,345.00 | 23,440.00 | 23,440.00 | 367 |
| 25 Mar 2024 | 23,635.00 | 23,720.00 | 23,400.00 | 23,400.00 | 23,400.00 | 3,975 |
| 22 Mar 2024 | 23,640.00 | 23,825.00 | 23,605.00 | 23,635.00 | 23,635.00 | 5,911 |
| 21 Mar 2024 | 23,340.00 | 23,640.00 | 23,340.00 | 23,640.00 | 23,640.00 | 2,239 |
| 20 Mar 2024 | 23,275.00 | 23,495.00 | 23,270.00 | 23,340.00 | 23,340.00 | 3,539 |
| 19 Mar 2024 | 23,175.00 | 23,260.00 | 22,925.00 | 23,165.00 | 23,165.00 | 1,066 |
| 18 Mar 2024 | 22,480.00 | 23,025.00 | 22,480.00 | 23,025.00 | 23,025.00 | 2,858 |
| 15 Mar 2024 | 22,310.00 | 22,570.00 | 22,310.00 | 22,465.00 | 22,465.00 | 1,383 |
| 14 Mar 2024 | 22,340.00 | 22,415.00 | 22,230.00 | 22,385.00 | 22,385.00 | 1,733 |
| 13 Mar 2024 | 22,295.00 | 22,530.00 | 22,265.00 | 22,340.00 | 22,340.00 | 1,080 |
| 12 Mar 2024 | 22,225.00 | 22,440.00 | 22,075.00 | 22,290.00 | 22,290.00 | 6,253 |
| 11 Mar 2024 | 23,070.00 | 23,070.00 | 22,280.00 | 22,455.00 | 22,455.00 | 4,012 |
| 08 Mar 2024 | 22,995.00 | 23,140.00 | 22,885.00 | 23,065.00 | 23,065.00 | 1,830 |
| 07 Mar 2024 | 23,210.00 | 23,270.00 | 22,965.00 | 23,000.00 | 23,000.00 | 6,263 |
| 06 Mar 2024 | 22,945.00 | 23,100.00 | 22,945.00 | 23,075.00 | 23,075.00 | 3,166 |
| 05 Mar 2024 | 22,930.00 | 23,015.00 | 22,735.00 | 23,015.00 | 23,015.00 | 3,216 |
| 04 Mar 2024 | 22,555.00 | 23,025.00 | 22,555.00 | 22,890.00 | 22,890.00 | 3,294 |
| 29 Feb 2024 | 22,450.00 | 22,585.00 | 22,440.00 | 22,530.00 | 22,530.00 | 2,267 |
| 28 Feb 2024 | 22,655.00 | 22,665.00 | 22,520.00 | 22,520.00 | 22,520.00 | 1,517 |
| 27 Feb 2024 | 22,630.00 | 22,795.00 | 22,555.00 | 22,650.00 | 22,650.00 | 37,455 |
| 26 Feb 2024 | 22,530.00 | 22,665.00 | 22,505.00 | 22,550.00 | 22,550.00 | 5,581 |
| 23 Feb 2024 | 22,535.00 | 22,535.00 | 22,410.00 | 22,490.00 | 22,490.00 | 2,162 |
| 22 Feb 2024 | 22,245.00 | 22,555.00 | 22,245.00 | 22,510.00 | 22,510.00 | 629 |
| 21 Feb 2024 | 22,245.00 | 22,265.00 | 22,095.00 | 22,130.00 | 22,130.00 | 2,336 |
| 20 Feb 2024 | 22,420.00 | 22,420.00 | 22,160.00 | 22,175.00 | 22,175.00 | 2,929 |
| 19 Feb 2024 | 22,485.00 | 22,485.00 | 22,180.00 | 22,240.00 | 22,240.00 | 1,200 |
| 16 Feb 2024 | 21,835.00 | 22,330.00 | 21,835.00 | 22,105.00 | 22,105.00 | 15,615 |
| 15 Feb 2024 | 21,825.00 | 21,950.00 | 21,825.00 | 21,935.00 | 21,935.00 | 938 |
| 14 Feb 2024 | 22,010.00 | 22,010.00 | 21,735.00 | 21,825.00 | 21,825.00 | 1,552 |
| 13 Feb 2024 | 21,810.00 | 22,010.00 | 21,705.00 | 22,010.00 | 22,010.00 | 1,371 |
| 08 Feb 2024 | 21,490.00 | 21,705.00 | 21,490.00 | 21,705.00 | 21,705.00 | 1,280 |
| 07 Feb 2024 | 21,500.00 | 21,630.00 | 21,365.00 | 21,490.00 | 21,490.00 | 1,619 |
| 06 Feb 2024 | 21,585.00 | 21,585.00 | 21,365.00 | 21,430.00 | 21,430.00 | 1,300 |
| 05 Feb 2024 | 21,525.00 | 21,665.00 | 21,505.00 | 21,540.00 | 21,540.00 | 2,288 |
| 02 Feb 2024 | 21,385.00 | 21,570.00 | 21,360.00 | 21,540.00 | 21,540.00 | 1,763 |
| 01 Feb 2024 | 21,405.00 | 21,495.00 | 21,340.00 | 21,385.00 | 21,385.00 | 2,135 |
| 31 Jan 2024 | 21,380.00 | 21,615.00 | 21,320.00 | 21,615.00 | 21,615.00 | 1,213 |
| 30 Jan 2024 | 21,400.00 | 21,515.00 | 21,305.00 | 21,415.00 | 21,415.00 | 662 |
| 29 Jan 2024 | 21,085.00 | 21,390.00 | 21,085.00 | 21,350.00 | 21,350.00 | 715 |
| 26 Jan 2024 | 21,585.00 | 21,585.00 | 21,035.00 | 21,035.00 | 21,035.00 | 1,133 |
| 25 Jan 2024 | 21,420.00 | 21,420.00 | 21,270.00 | 21,320.00 | 21,320.00 | 3,640 |
| 24 Jan 2024 | 21,500.00 | 21,500.00 | 21,300.00 | 21,350.00 | 21,350.00 | 1,625 |
| 23 Jan 2024 | 21,605.00 | 21,690.00 | 21,405.00 | 21,405.00 | 21,405.00 | 1,652 |
| 22 Jan 2024 | 21,475.00 | 21,475.00 | 21,235.00 | 21,425.00 | 21,425.00 | 591 |
| 19 Jan 2024 | 21,250.00 | 21,275.00 | 21,135.00 | 21,160.00 | 21,160.00 | 398 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 21,180.00 | 21,500.00 | 21,025.00 | 21,040.00 | 21,040.00 | 2,852 |
| 16 Jan 2024 | 21,335.00 | 21,335.00 | 21,065.00 | 21,145.00 | 21,145.00 | 2,596 |
| 15 Jan 2024 | 21,020.00 | 21,400.00 | 21,020.00 | 21,400.00 | 21,400.00 | 3,789 |
| 12 Jan 2024 | 21,035.00 | 21,150.00 | 20,970.00 | 21,020.00 | 21,020.00 | 12,571 |
| 11 Jan 2024 | 20,720.00 | 21,045.00 | 20,720.00 | 21,045.00 | 21,045.00 | 3,745 |
| 10 Jan 2024 | 20,410.00 | 20,765.00 | 20,410.00 | 20,590.00 | 20,590.00 | 16,518 |
| 09 Jan 2024 | 20,290.00 | 20,480.00 | 20,290.00 | 20,360.00 | 20,360.00 | 10,839 |
| 08 Jan 2024 | 20,300.00 | 20,300.00 | 20,160.00 | 20,165.00 | 20,165.00 | 4,315 |
| 05 Jan 2024 | 20,075.00 | 20,275.00 | 20,075.00 | 20,265.00 | 20,265.00 | 304 |
| 04 Jan 2024 | 20,025.00 | 20,100.00 | 19,780.00 | 20,075.00 | 20,075.00 | 5,374 |
| 03 Jan 2024 | 19,880.00 | 20,055.00 | 19,880.00 | 20,005.00 | 20,005.00 | 1,916 |
| 02 Jan 2024 | 19,905.00 | 19,955.00 | 19,850.00 | 19,950.00 | 19,950.00 | 3,220 |
| 28 Dec 2023 | 20,035.00 | 20,035.00 | 19,875.00 | 19,910.00 | 19,910.00 | 1,468 |
| 27 Dec 2023 | 19,745.00 | 20,005.00 | 19,725.00 | 19,910.00 | 19,910.00 | 2,145 |
| 26 Dec 2023 | 19,885.00 | 19,885.00 | 19,655.00 | 19,705.00 | 19,705.00 | 1,125 |
| 22 Dec 2023 | 19,735.00 | 19,830.00 | 19,695.00 | 19,790.00 | 19,790.00 | 818 |
| 21 Dec 2023 | 19,705.00 | 19,730.00 | 19,570.00 | 19,675.00 | 19,675.00 | 238 |
| 20 Dec 2023 | 19,770.00 | 19,935.00 | 19,770.00 | 19,905.00 | 19,905.00 | 2,158 |
| 19 Dec 2023 | 19,665.00 | 19,675.00 | 19,450.00 | 19,675.00 | 19,675.00 | 2,453 |
| 18 Dec 2023 | 19,570.00 | 19,580.00 | 19,435.00 | 19,530.00 | 19,530.00 | 12,118 |
| 15 Dec 2023 | 19,585.00 | 19,815.00 | 19,585.00 | 19,740.00 | 19,740.00 | 1,159 |
| 14 Dec 2023 | 19,940.00 | 19,940.00 | 19,590.00 | 19,655.00 | 19,655.00 | 707 |
| 13 Dec 2023 | 20,135.00 | 20,135.00 | 19,805.00 | 19,950.00 | 19,950.00 | 585 |
| 12 Dec 2023 | 20,165.00 | 20,165.00 | 19,880.00 | 19,935.00 | 19,935.00 | 548 |
| 11 Dec 2023 | 19,810.00 | 19,995.00 | 19,800.00 | 19,890.00 | 19,890.00 | 1,746 |
| 08 Dec 2023 | 19,670.00 | 19,870.00 | 19,605.00 | 19,695.00 | 19,695.00 | 1,188 |
| 07 Dec 2023 | 20,085.00 | 20,090.00 | 19,900.00 | 19,970.00 | 19,970.00 | 1,817 |
| 06 Dec 2023 | 19,790.00 | 20,225.00 | 19,790.00 | 20,225.00 | 20,225.00 | 517 |
| 05 Dec 2023 | 19,960.00 | 19,960.00 | 19,765.00 | 19,790.00 | 19,790.00 | 703 |
| 04 Dec 2023 | 20,180.00 | 20,180.00 | 19,900.00 | 19,925.00 | 19,925.00 | 3,617 |
| 01 Dec 2023 | 20,235.00 | 20,235.00 | 20,060.00 | 20,180.00 | 20,180.00 | 2,908 |
| 30 Nov 2023 | 19,930.00 | 20,090.00 | 19,890.00 | 20,025.00 | 20,025.00 | 787 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.