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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Franklin FTSE Korea UCITS ETF (FLXK.L) LSE