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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	116.18	118.15	118.15	118.32	115.59	1,560
February 19, 2026	112.9	113.59	113.59	113.73	112.9	655
February 18, 2026	110.35	112.29	112.29	112.47	110.27	1,607
February 17, 2026	112.66	110.56	110.56	112.66	109.47	578
February 16, 2026	112.01	111.76	111.76	113.12	111.76	6,503
February 13, 2026	110.84	109.84	109.84	110.84	108.21	1,872
February 12, 2026	110.55	109.35	109.35	111.98	108.96	15,994
February 11, 2026	105.78	106.83	106.83	107.3	105.7	626
February 10, 2026	104.66	104.34	104.34	104.78	103.91	3,733
February 09, 2026	103.65	105.28	105.28	105.61	102.65	14,593
February 06, 2026	99.72	102.98	102.98	103.06	98.99	4,385
February 05, 2026	101	101.04	101.04	101.62	98.67	147,644
February 04, 2026	106.79	103.32	103.16	106.79	102.45	13,952
February 03, 2026	105.62	104.27	104.11	105.98	104.18	6,194
February 02, 2026	98.39	100.65	100.49	100.92	98.39	7,560
January 30, 2026	104.01	104.01	103.85	105.65	103.42	21,632
January 29, 2026	104.81	102.49	102.33	105.35	101.98	1,608
January 28, 2026	105.19	103.68	103.68	105.33	103.68	5,733
January 27, 2026	101.32	102.01	102.01	102.16	100.77	1,568
January 26, 2026	98.11	98.46	98.46	98.54	97.88	2,057
January 23, 2026	96.69	97.58	97.58	97.63	96.37	3,197
January 22, 2026	96.88	97.34	97.34	97.34	96.65	599
January 21, 2026	95.38	97.39	97.39	97.39	95.03	1,231
January 20, 2026	93.55	93.9	93.9	94.06	91.45	2,114
January 19, 2026	95.03	94.77	94.77	95.03	94.34	372
January 16, 2026	94.24	93.64	93.64	94.24	93.41	4,993
January 15, 2026	92.32	93.77	93.77	94.11	92.3	1,626
January 14, 2026	90.65	91.24	91.24	91.27	90.3	2,638
January 13, 2026	90.33	90.24	90.24	90.93	89.71	1,548
January 12, 2026	90.06	90.83	90.83	90.9	89.57	2,176
January 09, 2026	90.08	90.89	90.89	90.89	90.08	2,232
January 08, 2026	90.1	88.89	88.89	90.47	88.89	2,104
January 07, 2026	90.24	90.13	90.13	90.39	89.79	1,550
January 06, 2026	89.03	89.05	89.05	89.1	88.27	5,013
January 05, 2026	88.03	88.23	88.23	88.62	87.63	1,317
January 02, 2026	84.6	84.97	84.97	84.97	84.54	465
December 31, 2025	81.47	81.76	81.76	81.76	81.39	77
December 30, 2025	81.5	82.18	82.18	82.18	81.35	480
December 29, 2025	81.61	81.5	81.5	81.61	81.4	1,084
December 24, 2025	78.1	78.08	78.08	78.1	77.94	211
December 23, 2025	76.53	76.55	76.55	76.55	76.3	217
December 22, 2025	75.82	76.08	76.08	76.2	75.82	919
December 19, 2025	74.6	75.56	75.56	75.56	74.51	2,127
December 18, 2025	74.05	75.47	75.47	75.61	73.74	5,009
December 17, 2025	74.49	74.1	74.1	75.24	74.1	2,589
December 16, 2025	73.17	73.9	73.9	74.26	73.17	5,478
December 15, 2025	75.46	75.85	75.85	76.12	75.46	10,499
December 12, 2025	76.66	75.03	75.03	76.66	75.03	3,945
December 11, 2025	76.37	76.58	76.58	76.79	76.11	4,195
December 10, 2025	76.76	77.05	77.05	77.2	76.76	844
December 09, 2025	76.73	77.19	77.19	77.23	76.73	2,317
December 08, 2025	77.29	76.98	76.98	77.63	76.83	1,343
December 05, 2025	75.96	76.17	76.17	76.76	75.93	13,452
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

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