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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Franklin FTSE Korea UCITS ETF (FLRK.L) LSE