Franklin FTSE Korea UCITS ETF (FLXK.L) LSE

38.66

+0.24(+0.62%)

Updated at September 08 10:40AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202538.5338.4238.4238.5838.3879,238
September 04, 202538.1938.1738.1738.338.176,724
September 03, 202538.1238.2438.2438.3338.0962,568
September 02, 202537.9437.6637.6637.9437.547,248
September 01, 202537.637.5437.5437.637.495,417
August 29, 202538.2437.9237.9238.2437.927,665
August 28, 202538.5138.5338.5338.5838.43998
August 27, 202538.0738.0438.0438.0737.9217,409
August 26, 202538.1638.138.138.1637.7128,428
August 22, 202538.0238.7338.7338.7338.02337
August 21, 202537.8237.4737.4737.8237.3861,347
August 20, 202537.5837.5337.5337.6637.385,418
August 19, 202538.1237.8337.8338.1237.827,000
August 18, 202538.5638.2638.2638.5638.26187
August 15, 202538.638.6538.6539.0338.68,524
August 14, 202539.0538.6738.6739.0538.6360,945
August 13, 202539.2739.2939.2939.3939.2610,737
August 12, 202538.3938.8538.8538.8538.210,210
August 11, 202538.7338.4438.4438.7638.427,595
August 08, 202538.738.6738.6738.738.49176
August 07, 202538.7838.5638.5638.9738.566,642
August 06, 202538.2338.2838.2838.2838.213,152
August 05, 202538.2838.1838.1838.4138.11,891
August 04, 202538.06383838.137.93,904
August 01, 202536.8937.1637.1637.3636.65176,314
July 31, 202538.8738.3438.3438.8838.3206,666
July 30, 202539.1738.8938.8939.3938.897,303
July 29, 202538.6438.7238.7238.7838.5323,008
July 28, 202538.7838.3238.3238.7838.323,219
July 25, 202538.5438.3738.3738.5438.3118,378
July 24, 202538.7438.638.638.838.521,487
July 23, 202538.4938.638.638.638.467,237
July 22, 202538.0738.2438.2438.2637.987,991
July 21, 202538.5838.9238.9238.9238.568,417
July 18, 202538.338.2438.2438.3338.14387,729
July 17, 202538.1638.2338.2338.2338.022,651
July 16, 202538.2538.238.238.2538.0617,255
July 15, 202538.5538.3138.3138.7838.2725,803
July 14, 202538.4638.2638.2638.4838.2518,351
July 11, 202538.2738.1238.1238.2738.08141,086
July 10, 202537.5838.2138.2138.3337.58235,947
July 09, 202537.5737.6437.6437.7437.5712,338
July 08, 202537.7937.6737.6737.9237.58214,870
July 07, 202537.2837.2737.2737.3637.177,182
July 04, 202537.4237.2537.2537.4237.1188,839
July 03, 202537.8638.0938.0938.1737.517,523
July 02, 202537.0137.537.537.537.0118,322
July 01, 202537.5537.3737.3737.737.37211,308
June 30, 202537.7337.4537.4537.7337.41,103
June 27, 202537.3737.237.237.3737.072,547
June 26, 202537.7837.637.637.7837.45192,280
June 25, 202537.4937.6137.6137.7837.491,190
June 24, 202537.2737.8137.8137.8837.27149,439
June 23, 202535.4235.8435.8435.935.421,922
June 20, 202535.9335.8335.8336.4835.7377,230
June 19, 202535.9335.2535.2535.9335.2510,659
June 18, 202535.7835.6735.6735.7835.55,225
June 17, 202535.0335.2635.2635.5335.03261,432
June 16, 202535.2135.7435.7435.8935.21277,667
June 13, 202534.9634.9934.9934.9934.7211,567