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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	40.23	40.99	40.99	41.08	40.21	5,020
September 10, 2025	39.92	40.16	40.16	40.16	39.88	503,341
September 09, 2025	39.15	39.27	39.27	39.33	39.15	12,690
September 08, 2025	38.7	38.84	38.84	38.85	38.54	100,487
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

Franklin FTSE Korea UCITS ETF (FLXK.L) LSE