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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	27.3	27.31	27.31	27.35	27.13	4,289
July 03, 2025	27.74	27.96	27.96	28	27.65	5,693
July 02, 2025	27.29	27.52	27.52	27.52	27.18	2,483
July 01, 2025	27.3	27.28	27.28	27.48	27.28	5,369
June 30, 2025	27.47	27.29	27.29	27.5	27.24	943
June 27, 2025	27.21	27.08	27.08	27.21	27.02	2,778
June 26, 2025	27.33	27.4	27.4	27.45	27.28	3,508
June 25, 2025	27.75	27.66	27.66	27.75	27.57	3,307
June 24, 2025	27.59	27.78	27.78	27.78	27.54	2,826
June 23, 2025	26.37	26.52	26.52	26.71	26.37	1,778
June 20, 2025	26.78	26.61	26.61	27.02	26.61	1,949
June 19, 2025	26.4	26.23	26.23	26.45	26.23	2,742
June 18, 2025	26.43	26.39	26.39	26.57	26.38	1,030
June 17, 2025	26.15	26.12	26.12	26.37	26.04	2,628
June 16, 2025	26.12	26.28	26.28	26.61	26.04	7,171
June 13, 2025	25.71	25.7	25.7	25.77	25.53	1,756
June 12, 2025	26.16	26.09	26.09	26.19	26	20,387
June 11, 2025	26.07	26.05	26.05	26.09	25.95	11,375
June 10, 2025	25.63	25.72	25.72	25.78	25.63	4,240
June 09, 2025	25.87	25.82	25.82	25.9	25.76	12,318
June 06, 2025	25.51	25.54	25.54	25.63	25.41	6,494
June 05, 2025	24.56	25.49	25.49	25.49	24.56	6,018
June 04, 2025	24.7	24.78	24.78	24.85	24.7	71,847
June 03, 2025	23.98	24.22	24.22	24.23	23.98	25,214
June 02, 2025	24.05	23.86	23.86	24.05	23.81	25,200
May 30, 2025	23.89	23.84	23.84	23.9	23.76	2,444
May 29, 2025	24.15	24.07	24.07	24.34	24.07	10,238
May 28, 2025	23.78	23.72	23.72	23.85	23.7	4,313
May 27, 2025	23.18	23.34	23.34	23.35	23.18	7,063

Franklin FTSE Korea UCITS ETF (FLRK.L) LSE