HSBC MSCI KOREA CAPPED UCITS ETF - HKOD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	74.53	74.44	74.44	74.73	74.17	2,432
December 03, 2025	75.04	74.69	74.69	75.24	74.38	43,283
December 02, 2025	74.52	74.24	74.24	74.89	74.15	334,226
December 01, 2025	72.74	73.19	73.19	73.44	72.58	50,490
November 28, 2025	72.7	73.46	73.46	73.5	72.65	3,952
November 27, 2025	74.37	74.6	74.6	74.73	74.34	4,715
November 26, 2025	73.62	74.07	74.07	74.07	73.28	10,593
November 25, 2025	71.75	71.86	71.86	72.2	71.19	17,119
November 24, 2025	70.79	72.35	72.35	72.54	70.55	10,327
November 21, 2025	70.62	71.01	71.01	71.38	69.9	6,813
November 20, 2025	74.41	73.26	73.26	74.64	73.26	6,972
November 19, 2025	72.85	73.02	73.02	73.46	72.8	11,159
November 18, 2025	73.38	74	74	74	73.33	22,689
November 17, 2025	76.47	76.17	76.17	76.51	75.65	1,785
November 14, 2025	74.84	76.26	76.26	76.26	74.07	8,172
November 13, 2025	77.74	76.85	76.85	77.95	76.85	3,380
November 12, 2025	77.59	77.22	77.22	77.74	77.14	5,245
November 11, 2025	77.06	76.84	76.84	77.24	76.64	3,824
November 10, 2025	76.38	76.36	76.36	76.78	76.36	3,132
November 07, 2025	73.98	72.94	72.94	74.19	72.72	7,037
November 06, 2025	75.8	75.08	75.08	76.45	75.04	4,100
November 05, 2025	75.2	77.56	77.56	77.65	75.18	4,568
November 04, 2025	78.61	78.47	78.47	78.62	77.65	3,826
November 03, 2025	81.32	81.3	81.3	81.86	81.06	7,717
October 31, 2025	78.72	78.28	78.28	79.17	78.28	1,312
October 30, 2025	77.78	77.36	77.36	78.17	77.25	4,306
October 29, 2025	76.8	78.66	78.66	78.66	76.8	2,434
October 28, 2025	75.06	75.76	75.76	75.81	75.06	4,403
October 27, 2025	75.91	76.05	76.05	76.67	75.65	7,168
October 24, 2025	73.99	74.19	74.19	74.23	73.69	4,685
October 23, 2025	71.85	72.39	72.39	72.39	71.73	1,432
October 22, 2025	73.25	72.49	72.49	73.25	72.49	1,634
October 21, 2025	72.17	72.11	72.11	72.53	71.94	4,714
October 20, 2025	72.2	73.27	73.27	73.27	72.2	5,131
October 17, 2025	70.99	71.06	71.06	71.49	69.8	11,144
October 16, 2025	71.01	71.49	71.49	71.73	71.01	6,085
October 15, 2025	69.02	68.81	68.81	69.02	68.57	4,035
October 14, 2025	66.42	66.76	66.76	66.81	65.99	1,556
October 13, 2025	67.3	67.85	67.85	67.85	67.28	4,383
October 10, 2025	68.46	66.72	66.72	68.46	66.49	1,158
October 09, 2025	68.39	67.72	67.72	68.47	67.7	2,634
October 08, 2025	67.07	68.25	68.25	68.25	66.87	5,987
October 07, 2025	67.9	68.08	68.08	68.8	67.9	2,547
October 06, 2025	68.17	68.84	68.84	68.86	67.68	9,083
October 03, 2025	67.5	68	68	68.11	67.5	3,156
October 02, 2025	67.3	67.19	67.19	67.73	67.07	3,729
October 01, 2025	65.12	66.02	66.02	66.11	65.12	8,488
September 30, 2025	64.44	64.48	64.48	64.66	64.31	11,079
September 29, 2025	65	64.9	64.9	65.07	64.6	90,397
September 26, 2025	63.04	63.42	63.42	63.67	62.94	138,601
September 25, 2025	65.29	64.65	64.65	65.33	64.22	236,437
September 24, 2025	65.41	64.78	64.78	65.41	64.77	2,997
September 23, 2025	65.73	65.98	65.98	65.99	65.73	1,064
September 22, 2025	65.16	65.3	65.3	65.31	65.14	835
September 19, 2025	63.83	64.23	64.23	64.43	63.83	1,288
September 18, 2025	64.73	64.89	64.89	65.22	64.45	1,571
September 17, 2025	63.84	64.36	64.36	64.36	63.84	481
September 16, 2025	64.79	64.59	64.59	64.79	64.53	456
September 15, 2025	63.55	63.53	63.53	63.65	63.31	1,004
September 12, 2025	62.89	62.99	62.99	63.18	62.89	851

HSBC MSCI KOREA CAPPED UCITS ETF (HKOD.L) LSE