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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.46	48.2	48.2	48.46	48.03	2,088
December 03, 2025	48.58	48.36	48.36	48.67	48.19	7,573
December 02, 2025	48.23	48.06	48.06	48.44	48.06	55,438
December 01, 2025	47.08	47.33	47.33	47.47	46.92	7,987
November 28, 2025	47.15	47.35	47.35	47.49	46.9	1,241
November 27, 2025	47.98	47.99	47.99	48.1	47.87	424,632
November 26, 2025	47.45	47.65	47.65	47.65	47.22	11,293
November 25, 2025	46.16	46.23	46.23	46.39	46.01	5,843
November 24, 2025	45.8	46.55	46.55	46.64	45.45	235,147
November 21, 2025	45.61	45.84	45.84	46.08	45.28	323,798
November 20, 2025	48.07	47.21	47.21	48.21	47.21	9,239
November 19, 2025	47.21	47.16	47.16	47.63	47	36,847
November 18, 2025	47.64	47.77	47.77	47.86	47.53	26,997
November 17, 2025	49.41	49.2	49.2	49.49	48.95	6,551
November 14, 2025	48.12	49.29	49.29	49.29	47.88	25,053
November 13, 2025	50.44	49.72	49.72	50.48	49.62	90,589
November 12, 2025	50	49.88	49.88	50.18	49.79	444,957
November 11, 2025	49.72	49.68	49.68	49.83	49.48	242,192
November 10, 2025	49.3	49.29	49.29	49.61	49.29	4,437
November 07, 2025	47.73	47.11	47.11	47.89	46.98	11,258
November 06, 2025	49.33	48.5	48.5	49.39	48.5	207,668
November 05, 2025	48.73	49.89	49.89	50.01	48.7	205,331
November 04, 2025	50.61	50.64	50.64	50.77	50.12	57,924
November 03, 2025	52.66	52.44	52.44	52.81	52.26	8,686
October 31, 2025	50.83	50.52	50.52	51	50.52	11,519
October 30, 2025	50.49	49.91	49.91	50.49	49.64	7,322
October 29, 2025	49.92	50.87	50.87	50.87	49.78	2,282
October 28, 2025	48.75	49.15	49.15	49.15	48.52	13,078
October 27, 2025	49.33	49.21	49.21	49.59	49.13	11,628
October 24, 2025	47.88	48.01	48.01	48.01	47.72	6,691
October 23, 2025	46.65	46.9	46.9	46.92	46.46	151,558
October 22, 2025	47.5	47.09	47.09	47.5	47.08	14,068
October 21, 2025	46.96	46.73	46.73	47.02	46.63	5,963
October 20, 2025	46.91	47.4	47.4	47.4	46.91	1,272
October 17, 2025	45.9	46.06	46.06	46.32	45.28	28,540
October 16, 2025	46.09	46.33	46.33	46.38	45.93	585
October 15, 2025	44.66	44.7	44.7	44.78	44.51	4,797
October 14, 2025	43.24	43.31	43.31	43.31	42.76	10,488
October 13, 2025	43.62	43.88	43.88	43.97	43.62	23,036
October 10, 2025	44.46	44.1	44.1	44.46	44.09	1,070
October 09, 2025	44.32	43.96	43.96	44.35	43.96	5,152
October 08, 2025	43.53	44.29	44.29	44.29	43.42	5,237
October 07, 2025	44.48	44.21	44.21	44.56	44.16	9,737
October 06, 2025	44.03	44.55	44.55	44.62	43.99	13,607
October 03, 2025	43.86	44.12	44.12	44.14	43.86	6,669
October 02, 2025	43.82	43.54	43.54	43.89	43.54	21,519
October 01, 2025	42.25	42.85	42.85	42.89	42.25	15,679
September 30, 2025	42	41.92	41.92	42.01	41.8	68,136
September 29, 2025	42.4	42.21	42.21	42.4	42.07	278
September 26, 2025	41.21	41.31	41.31	41.31	40.9	32,855
September 25, 2025	42.41	42.04	42.04	42.44	41.91	4,106
September 24, 2025	42.65	42.14	42.14	42.65	42.14	5,633
September 23, 2025	42.83	42.94	42.94	42.99	42.63	22,382
September 22, 2025	42.65	42.52	42.52	42.87	42.47	4,789
September 19, 2025	41.86	41.96	41.96	42.01	41.86	256
September 18, 2025	42.01	42.38	42.38	42.38	42.01	43,861
September 17, 2025	41.74	42.02	42.02	42.07	41.74	3,234
September 16, 2025	42.38	42.15	42.15	42.53	42.1	5,076
September 15, 2025	41.55	41.58	41.58	41.71	41.35	2,336
September 12, 2025	41.26	41.14	41.14	41.27	41.09	531

Franklin FTSE Korea UCITS ETF (FLXK.L) LSE