Franklin FTSE Korea UCITS ETF (FLRK.L) LSE

37.39

+0.665(+1.81%)

Updated at December 24 12:28PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	37.13	37.39	37.39	37.41	36.91	1,479
December 23, 2025	36.56	36.73	36.73	36.8	36.46	2,002
December 22, 2025	36.82	36.51	36.51	36.82	36.51	1,712
December 19, 2025	36.06	36.54	36.54	36.76	36.06	19,466
December 18, 2025	35.8	36.57	36.57	36.57	35.79	1,430
December 17, 2025	36.34	35.73	35.73	36.46	35.73	1,101
December 16, 2025	35.6	35.66	35.66	35.85	35.5	9,757
December 15, 2025	36.39	36.63	36.63	36.85	36.38	4,583
December 12, 2025	37.15	36.46	36.46	37.19	36.46	1,507
December 11, 2025	36.81	36.9	36.9	37.05	36.81	17,001
December 10, 2025	37.2	37.35	37.35	37.45	37.2	3,929
December 09, 2025	37.31	37.49	37.49	37.52	37.23	9,295
December 08, 2025	37.61	37.36	37.36	37.69	37.32	3,069
December 05, 2025	36.93	36.95	36.95	37.17	36.78	4,297
December 04, 2025	36.28	36.08	36.08	36.28	35.92	531
December 03, 2025	36.57	36.24	36.24	36.69	36.24	2,106
December 02, 2025	36.42	36.4	36.4	36.66	36.36	8,756
December 01, 2025	35.63	35.72	35.72	35.84	35.47	9,424
November 28, 2025	35.69	35.81	35.81	35.84	35.56	4,722
November 27, 2025	36.4	36.2	36.2	36.4	36.2	5,073
November 26, 2025	35.99	36.02	36.02	36.02	35.83	32,921
November 25, 2025	35.22	35.08	35.08	35.24	34.78	1,086
November 24, 2025	34.98	35.49	35.49	35.62	34.79	9,321
November 21, 2025	34.87	35.02	35.02	35.02	34.51	27,214
November 20, 2025	36.85	36.06	36.06	36.85	36.06	9,689
November 19, 2025	35.8	36.01	36.01	36.16	35.8	9,836
November 18, 2025	36.11	36.37	36.37	36.45	35.5	15,543
November 17, 2025	37.48	37.34	37.34	37.58	37.22	8,351
November 14, 2025	36.86	37.49	37.49	37.51	36.4	12,659
November 13, 2025	38.22	37.67	37.67	38.38	37.67	14,600
November 12, 2025	38.06	37.99	37.99	38.29	37.92	8,852
November 11, 2025	37.82	37.7	37.7	37.9	37.62	14,364
November 10, 2025	37.59	37.49	37.49	37.71	37.42	9,201
November 07, 2025	36.38	35.72	35.72	36.62	35.72	7,647
November 06, 2025	37.5	36.99	36.99	37.68	36.96	7,211
November 05, 2025	37.24	38.28	38.28	38.35	37.24	17,566
November 04, 2025	38.63	38.77	38.77	38.9	38.29	13,228
November 03, 2025	40.08	39.88	39.88	40.22	39.76	27,097
October 31, 2025	38.69	38.52	38.52	38.85	38.47	11,126
October 30, 2025	38.12	37.96	37.96	38.26	37.85	2,127
October 29, 2025	37.58	38.39	38.39	38.48	37.58	29,664
October 28, 2025	36.46	36.93	36.93	36.96	36.38	7,224
October 27, 2025	37.02	36.91	36.91	37.17	36.83	16,713
October 24, 2025	35.81	36.09	36.09	36.09	35.78	9,131
October 23, 2025	34.94	35.2	35.2	35.35	34.77	2,471
October 22, 2025	35.56	35.16	35.16	35.58	35.16	5,025
October 21, 2025	35.04	34.87	34.87	35.14	34.85	4,154
October 20, 2025	34.99	35.32	35.32	35.32	34.92	13,300
October 17, 2025	34.17	34.4	34.4	34.56	33.66	38,682
October 16, 2025	34.35	34.47	34.47	34.56	34.16	23,010
October 15, 2025	33.38	33.37	33.37	33.6	33.37	7,754
October 14, 2025	32.31	32.56	32.56	32.62	32.19	2,021
October 13, 2025	32.77	32.92	32.92	32.96	32.73	17,244
October 10, 2025	33.35	32.35	32.35	33.45	32.35	4,039
October 09, 2025	32.95	33.02	33.02	33.16	32.94	9,676
October 08, 2025	32.45	32.99	32.99	32.99	32.3	8,378
October 07, 2025	32.97	32.88	32.88	33.17	32.88	15,865
October 06, 2025	32.91	32.98	32.98	33.16	32.72	16,108
October 03, 2025	32.44	32.71	32.71	32.74	32.44	2,941
October 02, 2025	32.41	32.47	32.47	32.59	32.37	24,492