Franklin FTSE Korea UCITS ETF - FLRK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	31.4	31.42	31.42	31.47	31.28	4,171
September 26, 2025	30.77	30.8	30.8	30.86	29.96	3,780
September 25, 2025	31.59	31.49	31.49	31.59	31.3	7,422
September 24, 2025	31.56	31.34	31.34	31.59	31.34	3,022
September 23, 2025	31.69	31.78	31.78	31.79	31.63	10,270
September 22, 2025	31.55	31.49	31.49	31.55	31.45	1,143
September 19, 2025	30.95	31.12	31.12	31.17	30.93	2,223
September 18, 2025	31.22	31.27	31.27	31.31	31.09	5,411
September 17, 2025	30.66	30.8	30.8	30.8	30.52	2,115
September 16, 2025	30.94	30.88	30.88	31.14	30.83	4,166
September 15, 2025	30.62	30.57	30.57	30.62	30.44	2,575
September 12, 2025	30.32	30.36	30.36	30.41	30.32	1,383
September 11, 2025	29.62	30.25	30.25	30.25	29.62	6,247
September 10, 2025	29.54	29.64	29.64	29.64	29.47	4,410
September 09, 2025	28.94	29.02	29.02	29.04	28.85	1,677
September 08, 2025	28.6	28.68	28.68	28.69	28.56	8,556
September 05, 2025	28.58	28.4	28.4	28.6	28.37	2,030
September 04, 2025	28.43	28.42	28.42	28.47	28.42	6,477
September 03, 2025	28.5	28.44	28.44	28.58	28.44	11,921
September 02, 2025	28.14	28.12	28.12	28.16	28.12	984
September 01, 2025	27.78	27.69	27.69	27.79	27.66	2,592
August 29, 2025	28.21	28.06	28.06	28.32	28.05	1,101
August 28, 2025	28.5	28.52	28.52	28.52	28.45	1,810
August 27, 2025	28.29	28.24	28.24	28.29	28.17	10,131
August 26, 2025	28.36	28.26	28.26	28.36	28.04	2,453
August 22, 2025	28.35	28.61	28.61	28.61	28.35	524
August 21, 2025	28	27.9	27.9	28	27.85	3,822
August 20, 2025	27.93	27.87	27.87	27.94	27.76	5,975
August 19, 2025	28.17	28	28	28.17	28	13,568
August 18, 2025	28.12	28.26	28.26	28.38	28.12	3,617
August 15, 2025	28.59	28.5	28.5	28.81	28.5	3,921
August 14, 2025	28.69	28.54	28.54	28.85	28.54	4,352
August 13, 2025	29.1	28.95	28.95	29.1	28.91	3,213
August 12, 2025	28.54	28.72	28.72	28.72	28.52	1,691
August 11, 2025	28.76	28.69	28.69	28.76	28.57	7,791
August 08, 2025	28.81	28.75	28.75	28.81	28.64	672
August 07, 2025	29.08	28.74	28.74	29.13	28.74	12,661
August 06, 2025	28.79	28.69	28.69	28.79	28.66	4,995
August 05, 2025	28.83	28.71	28.71	28.87	28.68	3,305
August 04, 2025	28.43	28.58	28.58	28.63	28.43	3,618
August 01, 2025	28.02	28.04	28.04	28.14	27.28	8,610
July 31, 2025	29.34	28.93	28.93	29.34	28.93	4,491
July 30, 2025	29.32	29.28	29.28	29.4	29.28	9,695
July 29, 2025	28.81	29.02	29.02	29.07	28.81	5,929
July 28, 2025	28.89	28.64	28.64	28.89	28.58	6,473
July 25, 2025	28.47	28.53	28.53	28.59	28.47	1,953
July 24, 2025	28.58	28.48	28.48	28.6	28.45	4,190
July 23, 2025	28.45	28.45	28.45	28.56	28.41	6,317
July 22, 2025	28.25	28.3	28.3	28.34	28.17	4,805
July 21, 2025	28.78	28.82	28.82	28.84	28.67	11,113
July 18, 2025	28.52	28.43	28.43	28.52	28.26	1,013
July 17, 2025	28.49	28.5	28.5	28.55	28.37	18,776
July 16, 2025	28.58	28.39	28.39	28.58	28.38	10,612
July 15, 2025	28.8	28.62	28.62	28.85	28.61	4,924
July 14, 2025	28.67	28.45	28.45	28.67	28.35	7,536
July 11, 2025	28.3	28.24	28.24	28.3	28.12	1,924
July 10, 2025	28.13	28.15	28.15	28.21	28.06	13,450
July 09, 2025	27.7	27.73	27.73	27.79	27.64	2,658
July 08, 2025	27.76	27.76	27.76	27.86	27.75	9,820
July 07, 2025	27.36	27.32	27.32	27.44	27.18	6,933

Franklin FTSE Korea UCITS ETF (FLRK.L) LSE