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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	31.45	31.78	31.78	31.78	31.45	5,153
September 30, 2025	31.25	31.15	31.15	31.25	31.15	3,116
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

Franklin FTSE Korea UCITS ETF (FLRK.L) LSE