Mirae Asset Tiger SK Hynix Single Stock Leverage Fund (KRX:0195S0)
South Korea · Delayed Price · Currency is KRW 10,095
+265 (2.70%)
At close: Sep 23, 2026
KRX:0195S0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10,610.00 | 10,895.00 | 9,760.00 | 9,830.00 | 9,830.00 | -3.30% | 14,753,187 |
| Sep 21, 2026 | 10,150.00 | 10,375.00 | 9,945.00 | 10,165.00 | 10,165.00 | 2.21% | 10,082,027 |
| Sep 18, 2026 | 9,560.00 | 9,990.00 | 9,520.00 | 9,945.00 | 9,945.00 | 11.80% | 9,624,632 |
| Sep 17, 2026 | 9,195.00 | 9,315.00 | 8,805.00 | 8,895.00 | 8,895.00 | -1.71% | 8,225,710 |
| Sep 16, 2026 | 8,385.00 | 9,075.00 | 8,345.00 | 9,050.00 | 9,050.00 | 7.93% | 8,625,812 |
| Sep 15, 2026 | 8,390.00 | 8,750.00 | 8,190.00 | 8,385.00 | 8,385.00 | -0.24% | 9,759,829 |
| Sep 14, 2026 | 8,770.00 | 8,900.00 | 8,315.00 | 8,405.00 | 8,405.00 | -13.71% | 14,558,152 |
| Sep 11, 2026 | 9,295.00 | 9,810.00 | 9,185.00 | 9,740.00 | 9,740.00 | -4.04% | 8,631,634 |
| Sep 10, 2026 | 10,300.00 | 10,515.00 | 9,645.00 | 10,150.00 | 10,150.00 | -0.25% | 9,262,763 |
| Sep 9, 2026 | 9,525.00 | 10,430.00 | 9,525.00 | 10,175.00 | 10,175.00 | 7.56% | 13,697,848 |
| Sep 8, 2026 | 9,410.00 | 10,485.00 | 9,305.00 | 9,460.00 | 9,460.00 | 1.67% | 19,694,121 |
| Sep 7, 2026 | 8,930.00 | 9,390.00 | 8,890.00 | 9,305.00 | 9,305.00 | 15.45% | 13,049,921 |
| Sep 4, 2026 | 7,815.00 | 8,390.00 | 7,805.00 | 8,060.00 | 8,060.00 | 6.75% | 8,782,494 |
| Sep 3, 2026 | 8,050.00 | 8,090.00 | 7,250.00 | 7,550.00 | 7,550.00 | -2.64% | 11,800,718 |
| Sep 2, 2026 | 7,905.00 | 8,220.00 | 7,730.00 | 7,755.00 | 7,755.00 | -9.56% | 11,226,455 |
| Sep 1, 2026 | 8,305.00 | 8,750.00 | 8,155.00 | 8,575.00 | 8,575.00 | 2.82% | 9,200,887 |
| Aug 31, 2026 | 7,630.00 | 8,340.00 | 7,405.00 | 8,340.00 | 8,340.00 | 2.08% | 18,626,937 |
| Aug 28, 2026 | 8,665.00 | 8,890.00 | 8,170.00 | 8,170.00 | 8,170.00 | -8.31% | 12,651,185 |
| Aug 27, 2026 | 9,345.00 | 9,540.00 | 8,730.00 | 8,910.00 | 8,910.00 | 4.27% | 15,181,957 |
| Aug 26, 2026 | 8,400.00 | 9,000.00 | 8,250.00 | 8,545.00 | 8,545.00 | 0.71% | 13,031,698 |
| Aug 25, 2026 | 7,655.00 | 8,525.00 | 7,215.00 | 8,485.00 | 8,485.00 | 1.01% | 18,478,255 |
| Aug 24, 2026 | 9,410.00 | 9,610.00 | 8,350.00 | 8,400.00 | 8,400.00 | -6.72% | 12,458,336 |
| Aug 21, 2026 | 8,395.00 | 9,375.00 | 8,335.00 | 9,005.00 | 9,005.00 | 5.51% | 17,234,674 |
| Aug 20, 2026 | 7,740.00 | 8,845.00 | 7,515.00 | 8,535.00 | 8,535.00 | 24.15% | 21,228,985 |
| Aug 19, 2026 | 7,230.00 | 7,395.00 | 6,670.00 | 6,875.00 | 6,875.00 | -18.59% | 18,497,135 |
| Aug 18, 2026 | 9,145.00 | 9,790.00 | 8,255.00 | 8,445.00 | 8,445.00 | 1.50% | 20,753,462 |
| Aug 14, 2026 | 8,730.00 | 8,825.00 | 8,135.00 | 8,320.00 | 8,320.00 | 6.80% | 20,502,106 |
| Aug 13, 2026 | 7,600.00 | 8,190.00 | 7,575.00 | 7,790.00 | 7,790.00 | 12.17% | 23,622,448 |
| Aug 12, 2026 | 6,525.00 | 7,375.00 | 6,425.00 | 6,945.00 | 6,945.00 | 10.15% | 26,619,021 |
| Aug 11, 2026 | 6,000.00 | 6,550.00 | 5,830.00 | 6,305.00 | 6,305.00 | 1.12% | 18,165,114 |
| Aug 10, 2026 | 6,415.00 | 6,850.00 | 6,070.00 | 6,235.00 | 6,235.00 | -0.87% | 20,919,550 |
| Aug 7, 2026 | 7,185.00 | 7,395.00 | 6,165.00 | 6,290.00 | 6,290.00 | -10.59% | 23,174,973 |
| Aug 6, 2026 | 8,060.00 | 8,095.00 | 6,825.00 | 7,035.00 | 7,035.00 | -20.42% | 24,873,859 |
| Aug 5, 2026 | 8,875.00 | 9,160.00 | 8,605.00 | 8,840.00 | 8,840.00 | 11.41% | 22,140,341 |
| Aug 4, 2026 | 8,220.00 | 8,430.00 | 6,945.00 | 7,935.00 | 7,935.00 | 0.95% | 36,637,086 |
| Aug 3, 2026 | 8,545.00 | 8,655.00 | 7,755.00 | 7,860.00 | 7,860.00 | -16.78% | 36,072,500 |
| Jul 31, 2026 | 7,525.00 | 9,450.00 | 7,525.00 | 9,445.00 | 9,445.00 | 59.81% | 54,754,991 |
| Jul 30, 2026 | 6,395.00 | 7,230.00 | 5,570.00 | 5,910.00 | 5,910.00 | -11.19% | 198,536,103 |
| Jul 29, 2026 | 8,440.00 | 9,035.00 | 5,020.00 | 6,655.00 | 6,655.00 | -21.15% | 195,597,227 |
| Jul 28, 2026 | 9,700.00 | 9,862.00 | 8,300.00 | 8,440.00 | 8,440.00 | -28.11% | 121,850,495 |
| Jul 27, 2026 | 11,660.00 | 11,775.00 | 10,335.00 | 11,740.00 | 11,740.00 | 6.82% | 84,281,064 |
| Jul 24, 2026 | 12,735.00 | 12,790.00 | 10,905.00 | 10,990.00 | 10,990.00 | -16.17% | 119,176,537 |
| Jul 23, 2026 | 12,980.00 | 13,530.00 | 12,165.00 | 13,110.00 | 13,110.00 | 9.34% | 126,186,693 |
| Jul 22, 2026 | 13,880.00 | 14,317.00 | 11,955.00 | 11,990.00 | 11,990.00 | -0.79% | 116,811,698 |
| Jul 21, 2026 | 11,200.00 | 12,790.00 | 10,720.00 | 12,085.00 | 12,085.00 | 8.00% | 136,277,559 |
| Jul 20, 2026 | 11,300.00 | 12,850.00 | 10,950.00 | 11,190.00 | 11,190.00 | -8.73% | 157,529,712 |
| Jul 16, 2026 | 13,120.00 | 13,390.00 | 11,910.00 | 12,260.00 | 12,260.00 | -23.16% | 144,112,290 |
| Jul 15, 2026 | 16,220.00 | 17,180.00 | 15,675.00 | 15,955.00 | 15,955.00 | 18.40% | 141,606,843 |
| Jul 14, 2026 | 12,205.00 | 13,870.00 | 10,290.00 | 13,475.00 | 13,475.00 | 7.71% | 202,224,011 |
| Jul 13, 2026 | 17,265.00 | 17,690.00 | 12,460.00 | 12,510.00 | 12,510.00 | -32.20% | 130,147,296 |