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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.9	76.43	76.43	76.52	74.47	31,686
February 19, 2026	73.18	73.36	73.36	73.61	72.56	47,128
February 18, 2026	72.06	72.83	72.83	72.83	71	469,178
February 17, 2026	72.53	71.59	71.59	72.6	70.34	93,483
February 16, 2026	73.04	72.57	72.57	74.38	72.4	38,197
February 13, 2026	71.61	71.64	71.64	71.77	69.84	21,961
February 12, 2026	71.37	70.24	70.24	72.51	70.24	22,971
February 11, 2026	68.11	69.42	69.42	69.42	68.02	127,483
February 10, 2026	67.25	67.55	67.55	67.72	67.1	29,265
February 09, 2026	66.71	68.07	68.07	68.16	66.27	18,744
February 06, 2026	64.47	66.65	66.65	66.65	63.98	15,653
February 05, 2026	65.48	65.37	65.37	65.62	63.81	165,312
February 04, 2026	68.84	66.42	66.42	68.84	66.42	45,809
February 03, 2026	68.15	67.59	67.59	68.36	66.96	29,377
February 02, 2026	63.34	64.93	64.93	65.17	63.16	767,318
January 30, 2026	67.44	67.16	67.16	68.11	66.74	407,214
January 29, 2026	67.85	66.16	66.16	67.93	65.62	30,690
January 28, 2026	67.83	66.87	66.87	68.1	66.72	29,853
January 27, 2026	64.94	65.78	65.78	65.8	64.81	52,185
January 26, 2026	63.23	63.55	63.55	63.68	62.92	25,911
January 23, 2026	62.48	62.92	62.92	62.92	62.15	229,494
January 22, 2026	62.27	62.67	62.67	62.72	62	547,588
January 21, 2026	61.43	62.76	62.76	62.76	61.22	915,928
January 20, 2026	60.42	60.51	60.51	60.59	59.02	606,053
January 19, 2026	61.09	61.04	61.04	61.12	60.82	6,950
January 16, 2026	60.45	60.3	60.3	60.64	60	4,908
January 15, 2026	59.84	60.51	60.51	60.73	59.67	13,937
January 14, 2026	58.65	58.88	58.88	58.88	58.2	181,723
January 13, 2026	58.33	58.32	58.32	58.68	57.84	7,191
January 12, 2026	57.96	58.58	58.58	58.65	57.6	445,898
January 09, 2026	57.89	58.52	58.52	58.54	57.76	5,363
January 08, 2026	58	57.2	57.2	58.22	57.2	8,482
January 07, 2026	57.92	57.97	57.97	58.12	57.8	11,210
January 06, 2026	56.97	57.37	57.37	57.37	56.82	14,535
January 05, 2026	56.43	56.84	56.84	57.07	56.26	7,536
January 02, 2026	54.66	54.57	54.57	54.73	54.24	7,607
December 31, 2025	53.6	52.73	52.73	53.6	52.48	2,372
December 30, 2025	52.61	53.05	53.05	53.13	52.3	31,348
December 29, 2025	52.52	52.54	52.54	52.82	52.46	62,728
December 24, 2025	49.75	50.51	50.51	50.51	49.75	24
December 23, 2025	49.63	49.4	49.4	49.63	49.23	545
December 22, 2025	49.21	49.2	49.2	49.37	48.97	132,945
December 19, 2025	48.19	48.85	48.85	48.89	48.19	4,169
December 18, 2025	47.96	48.9	48.9	48.9	47.9	6,882
December 17, 2025	48.44	48.05	48.05	48.71	48.05	16,978
December 16, 2025	47.56	47.91	47.91	48.11	47.56	183,860
December 15, 2025	48.83	49.01	49.01	49.31	48.65	328,778
December 12, 2025	49.74	48.69	48.69	49.78	48.65	124,280
December 11, 2025	49.28	49.52	49.52	49.74	49.24	8,670
December 10, 2025	49.87	49.8	49.8	49.87	49.64	6,898
December 09, 2025	49.9	49.99	49.99	49.99	49.7	9,055
December 08, 2025	49.99	49.77	49.77	50.23	49.65	8,647
December 05, 2025	49.26	49.24	49.24	49.48	49.13	783
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

Franklin FTSE Korea UCITS ETF (FLXK.L) LSE