Australia markets closed

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

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
23,390.00-200.00 (-0.85%)
At close: 03:17PM KST
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202423,590.0023,660.0023,325.0023,390.0023,390.00508
27 Mar 202423,485.0023,695.0023,485.0023,590.0023,590.001,306
26 Mar 202423,400.0023,500.0023,345.0023,440.0023,440.00367
25 Mar 202423,635.0023,720.0023,400.0023,400.0023,400.003,975
22 Mar 202423,640.0023,825.0023,605.0023,635.0023,635.005,911
21 Mar 202423,340.0023,640.0023,340.0023,640.0023,640.002,239
20 Mar 202423,275.0023,495.0023,270.0023,340.0023,340.003,539
19 Mar 202423,175.0023,260.0022,925.0023,165.0023,165.001,066
18 Mar 202422,480.0023,025.0022,480.0023,025.0023,025.002,858
15 Mar 202422,310.0022,570.0022,310.0022,465.0022,465.001,383
14 Mar 202422,340.0022,415.0022,230.0022,385.0022,385.001,733
13 Mar 202422,295.0022,530.0022,265.0022,340.0022,340.001,080
12 Mar 202422,225.0022,440.0022,075.0022,290.0022,290.006,253
11 Mar 202423,070.0023,070.0022,280.0022,455.0022,455.004,012
08 Mar 202422,995.0023,140.0022,885.0023,065.0023,065.001,830
07 Mar 202423,210.0023,270.0022,965.0023,000.0023,000.006,263
06 Mar 202422,945.0023,100.0022,945.0023,075.0023,075.003,166
05 Mar 202422,930.0023,015.0022,735.0023,015.0023,015.003,216
04 Mar 202422,555.0023,025.0022,555.0022,890.0022,890.003,294
29 Feb 202422,450.0022,585.0022,440.0022,530.0022,530.002,267
28 Feb 202422,655.0022,665.0022,520.0022,520.0022,520.001,517
27 Feb 202422,630.0022,795.0022,555.0022,650.0022,650.0037,455
26 Feb 202422,530.0022,665.0022,505.0022,550.0022,550.005,581
23 Feb 202422,535.0022,535.0022,410.0022,490.0022,490.002,162
22 Feb 202422,245.0022,555.0022,245.0022,510.0022,510.00629
21 Feb 202422,245.0022,265.0022,095.0022,130.0022,130.002,336
20 Feb 202422,420.0022,420.0022,160.0022,175.0022,175.002,929
19 Feb 202422,485.0022,485.0022,180.0022,240.0022,240.001,200
16 Feb 202421,835.0022,330.0021,835.0022,105.0022,105.0015,615
15 Feb 202421,825.0021,950.0021,825.0021,935.0021,935.00938
14 Feb 202422,010.0022,010.0021,735.0021,825.0021,825.001,552
13 Feb 202421,810.0022,010.0021,705.0022,010.0022,010.001,371
08 Feb 202421,490.0021,705.0021,490.0021,705.0021,705.001,280
07 Feb 202421,500.0021,630.0021,365.0021,490.0021,490.001,619
06 Feb 202421,585.0021,585.0021,365.0021,430.0021,430.001,300
05 Feb 202421,525.0021,665.0021,505.0021,540.0021,540.002,288
02 Feb 202421,385.0021,570.0021,360.0021,540.0021,540.001,763
01 Feb 202421,405.0021,495.0021,340.0021,385.0021,385.002,135
31 Jan 202421,380.0021,615.0021,320.0021,615.0021,615.001,213
30 Jan 202421,400.0021,515.0021,305.0021,415.0021,415.00662
29 Jan 202421,085.0021,390.0021,085.0021,350.0021,350.00715
26 Jan 202421,585.0021,585.0021,035.0021,035.0021,035.001,133
25 Jan 202421,420.0021,420.0021,270.0021,320.0021,320.003,640
24 Jan 202421,500.0021,500.0021,300.0021,350.0021,350.001,625
23 Jan 202421,605.0021,690.0021,405.0021,405.0021,405.001,652
22 Jan 202421,475.0021,475.0021,235.0021,425.0021,425.00591
19 Jan 202421,250.0021,275.0021,135.0021,160.0021,160.00398
18 Jan 2024------
17 Jan 202421,180.0021,500.0021,025.0021,040.0021,040.002,852
16 Jan 202421,335.0021,335.0021,065.0021,145.0021,145.002,596
15 Jan 202421,020.0021,400.0021,020.0021,400.0021,400.003,789
12 Jan 202421,035.0021,150.0020,970.0021,020.0021,020.0012,571
11 Jan 202420,720.0021,045.0020,720.0021,045.0021,045.003,745
10 Jan 202420,410.0020,765.0020,410.0020,590.0020,590.0016,518
09 Jan 202420,290.0020,480.0020,290.0020,360.0020,360.0010,839
08 Jan 202420,300.0020,300.0020,160.0020,165.0020,165.004,315
05 Jan 202420,075.0020,275.0020,075.0020,265.0020,265.00304
04 Jan 202420,025.0020,100.0019,780.0020,075.0020,075.005,374
03 Jan 202419,880.0020,055.0019,880.0020,005.0020,005.001,916
02 Jan 202419,905.0019,955.0019,850.0019,950.0019,950.003,220
28 Dec 202320,035.0020,035.0019,875.0019,910.0019,910.001,468
27 Dec 202319,745.0020,005.0019,725.0019,910.0019,910.002,145
26 Dec 202319,885.0019,885.0019,655.0019,705.0019,705.001,125
22 Dec 202319,735.0019,830.0019,695.0019,790.0019,790.00818
21 Dec 202319,705.0019,730.0019,570.0019,675.0019,675.00238
20 Dec 202319,770.0019,935.0019,770.0019,905.0019,905.002,158
19 Dec 202319,665.0019,675.0019,450.0019,675.0019,675.002,453
18 Dec 202319,570.0019,580.0019,435.0019,530.0019,530.0012,118
15 Dec 202319,585.0019,815.0019,585.0019,740.0019,740.001,159
14 Dec 202319,940.0019,940.0019,590.0019,655.0019,655.00707
13 Dec 202320,135.0020,135.0019,805.0019,950.0019,950.00585
12 Dec 202320,165.0020,165.0019,880.0019,935.0019,935.00548
11 Dec 202319,810.0019,995.0019,800.0019,890.0019,890.001,746
08 Dec 202319,670.0019,870.0019,605.0019,695.0019,695.001,188
07 Dec 202320,085.0020,090.0019,900.0019,970.0019,970.001,817
06 Dec 202319,790.0020,225.0019,790.0020,225.0020,225.00517
05 Dec 202319,960.0019,960.0019,765.0019,790.0019,790.00703
04 Dec 202320,180.0020,180.0019,900.0019,925.0019,925.003,617
01 Dec 202320,235.0020,235.0020,060.0020,180.0020,180.002,908
30 Nov 202319,930.0020,090.0019,890.0020,025.0020,025.00787
29 Nov 202320,095.0020,095.0019,930.0019,930.0019,930.00701
28 Nov 202320,195.0020,195.0019,980.0020,140.0020,140.005,140
27 Nov 202320,115.0020,235.0020,115.0020,120.0020,120.00152
24 Nov 202320,295.0020,295.0020,130.0020,240.0020,240.001,694
23 Nov 202320,290.0020,290.0020,000.0020,025.0020,025.00164,607
22 Nov 202319,995.0020,200.0019,995.0020,140.0020,140.00591
21 Nov 202320,115.0020,115.0019,950.0020,075.0020,075.001,920
20 Nov 202320,245.0020,300.0020,025.0020,110.0020,110.00733
17 Nov 202319,805.0020,260.0019,805.0020,260.0020,260.002,952
16 Nov 202320,060.0020,095.0019,890.0019,930.0019,930.002,211
15 Nov 202320,075.0020,075.0020,005.0020,060.0020,060.00208
14 Nov 202319,805.0019,905.0019,780.0019,875.0019,875.00327
13 Nov 202319,935.0019,935.0019,755.0019,760.0019,760.00192
10 Nov 202319,735.0019,750.0019,625.0019,750.0019,750.001,321
09 Nov 202319,595.0019,805.0019,530.0019,645.0019,645.00485
08 Nov 202320,030.0020,030.0019,430.0019,560.0019,560.001,286
07 Nov 202320,005.0020,005.0019,620.0019,620.0019,620.0015,866
06 Nov 202319,885.0020,000.0019,700.0019,990.0019,990.0012,945
03 Nov 202319,750.0019,750.0019,535.0019,645.0019,645.0035,384
02 Nov 202319,570.0019,775.0019,570.0019,670.0019,670.0025,151
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...