Franklin FTSE Korea UCITS ETF (FLXK.L) LSE

38.64

+0.225(+0.59%)

Updated at September 08 08:14AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	38.53	38.42	38.42	38.58	38.38	79,238
September 04, 2025	38.19	38.17	38.17	38.3	38.17	6,724
September 03, 2025	38.12	38.24	38.24	38.33	38.09	62,568
September 02, 2025	37.94	37.66	37.66	37.94	37.54	7,248
September 01, 2025	37.6	37.54	37.54	37.6	37.49	5,417
August 29, 2025	38.24	37.92	37.92	38.24	37.92	7,665
August 28, 2025	38.51	38.53	38.53	38.58	38.43	998
August 27, 2025	38.07	38.04	38.04	38.07	37.92	17,409
August 26, 2025	38.16	38.1	38.1	38.16	37.71	28,428
August 22, 2025	38.02	38.73	38.73	38.73	38.02	337
August 21, 2025	37.82	37.47	37.47	37.82	37.38	61,347
August 20, 2025	37.58	37.53	37.53	37.66	37.38	5,418
August 19, 2025	38.12	37.83	37.83	38.12	37.82	7,000
August 18, 2025	38.56	38.26	38.26	38.56	38.26	187
August 15, 2025	38.6	38.65	38.65	39.03	38.6	8,524
August 14, 2025	39.05	38.67	38.67	39.05	38.63	60,945
August 13, 2025	39.27	39.29	39.29	39.39	39.26	10,737
August 12, 2025	38.39	38.85	38.85	38.85	38.2	10,210
August 11, 2025	38.73	38.44	38.44	38.76	38.42	7,595
August 08, 2025	38.7	38.67	38.67	38.7	38.49	176
August 07, 2025	38.78	38.56	38.56	38.97	38.56	6,642
August 06, 2025	38.23	38.28	38.28	38.28	38.2	13,152
August 05, 2025	38.28	38.18	38.18	38.41	38.1	1,891
August 04, 2025	38.06	38	38	38.1	37.9	3,904
August 01, 2025	36.89	37.16	37.16	37.36	36.65	176,314
July 31, 2025	38.87	38.34	38.34	38.88	38.3	206,666
July 30, 2025	39.17	38.89	38.89	39.39	38.89	7,303
July 29, 2025	38.64	38.72	38.72	38.78	38.53	23,008
July 28, 2025	38.78	38.32	38.32	38.78	38.32	3,219
July 25, 2025	38.54	38.37	38.37	38.54	38.31	18,378
July 24, 2025	38.74	38.6	38.6	38.8	38.52	1,487
July 23, 2025	38.49	38.6	38.6	38.6	38.46	7,237
July 22, 2025	38.07	38.24	38.24	38.26	37.98	7,991
July 21, 2025	38.58	38.92	38.92	38.92	38.56	8,417
July 18, 2025	38.3	38.24	38.24	38.33	38.14	387,729
July 17, 2025	38.16	38.23	38.23	38.23	38.02	2,651
July 16, 2025	38.25	38.2	38.2	38.25	38.06	17,255
July 15, 2025	38.55	38.31	38.31	38.78	38.27	25,803
July 14, 2025	38.46	38.26	38.26	38.48	38.25	18,351
July 11, 2025	38.27	38.12	38.12	38.27	38.08	141,086
July 10, 2025	37.58	38.21	38.21	38.33	37.58	235,947
July 09, 2025	37.57	37.64	37.64	37.74	37.57	12,338
July 08, 2025	37.79	37.67	37.67	37.92	37.58	214,870
July 07, 2025	37.28	37.27	37.27	37.36	37.1	77,182
July 04, 2025	37.42	37.25	37.25	37.42	37.1	188,839
July 03, 2025	37.86	38.09	38.09	38.17	37.51	7,523
July 02, 2025	37.01	37.5	37.5	37.5	37.01	18,322
July 01, 2025	37.55	37.37	37.37	37.7	37.37	211,308
June 30, 2025	37.73	37.45	37.45	37.73	37.4	1,103
June 27, 2025	37.37	37.2	37.2	37.37	37.07	2,547
June 26, 2025	37.78	37.6	37.6	37.78	37.45	192,280
June 25, 2025	37.49	37.61	37.61	37.78	37.49	1,190
June 24, 2025	37.27	37.81	37.81	37.88	37.27	149,439
June 23, 2025	35.42	35.84	35.84	35.9	35.42	1,922
June 20, 2025	35.93	35.83	35.83	36.48	35.73	77,230
June 19, 2025	35.93	35.25	35.25	35.93	35.25	10,659
June 18, 2025	35.78	35.67	35.67	35.78	35.5	5,225
June 17, 2025	35.03	35.26	35.26	35.53	35.03	261,432
June 16, 2025	35.21	35.74	35.74	35.89	35.21	277,667
June 13, 2025	34.96	34.99	34.99	34.99	34.72	11,567