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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	61.69	62.82	62.82	62.82	61.69	361
September 10, 2025	61.3	61.5	61.5	61.64	61.18	895
September 09, 2025	59.78	60.09	60.09	60.28	59.78	1,916
September 08, 2025	59.27	59.43	59.43	59.44	59.04	8,103
September 05, 2025	58.68	58.85	58.85	59.23	58.68	9,040
September 04, 2025	58.58	58.43	58.43	58.58	58.3	1,067
September 03, 2025	58.28	58.45	58.45	58.64	58.28	3,123
September 02, 2025	58.28	57.64	57.64	58.28	57.16	1,486
September 01, 2025	57.23	57.33	57.33	57.43	57.23	2,538
August 29, 2025	58.15	57.91	57.91	58.15	57.88	340
August 28, 2025	58.56	58.82	58.82	58.9	58.56	1,407
August 27, 2025	58.08	58.03	58.03	58.08	57.71	3,494
August 26, 2025	58.33	58.18	58.18	58.33	57.77	7,650
August 22, 2025	58.14	59.17	59.17	59.2	57.86	885
August 21, 2025	57.16	57.08	57.08	57.16	57.04	3,676
August 20, 2025	57.11	57.2	57.2	57.49	56.99	1,380
August 19, 2025	57.73	57.58	57.58	57.96	57.53	469
August 18, 2025	58.41	58.27	58.27	58.51	58.2	625
August 15, 2025	59.27	59	59	59.42	58.9	3,833
August 14, 2025	59.37	58.94	58.94	59.64	58.92	428
August 13, 2025	59.63	59.93	59.93	60.17	59.63	276
August 12, 2025	58.73	59.13	59.13	59.18	58.65	706
August 11, 2025	58.76	58.65	58.65	58.76	58.6	5,791
August 08, 2025	58.78	58.87	58.87	58.87	58.57	1,989
August 07, 2025	59.33	58.79	58.79	59.34	58.69	1,139
August 06, 2025	58.32	58.33	58.33	58.38	58.16	527
August 05, 2025	58.49	58.28	58.28	58.51	58.14	3,195
August 04, 2025	57.55	57.89	57.89	58.1	57.55	2,041
August 01, 2025	55.93	56.57	56.57	57.06	55.93	3,803
July 31, 2025	59.48	58.39	58.39	59.48	58.38	1,753
July 30, 2025	59.53	59.26	59.26	59.87	59.24	770
July 29, 2025	58.85	58.97	58.97	59	58.85	1,973
July 28, 2025	58.67	58.38	58.38	58.67	58.38	673
July 25, 2025	58.37	58.27	58.27	58.38	58.22	146
July 24, 2025	58.6	58.69	58.69	58.78	58.5	448
July 23, 2025	59.07	59.1	58.66	59.1	58.87	1,089
July 22, 2025	58.39	58.51	58.08	58.57	58.14	883
July 21, 2025	59.34	59.7	59.7	59.7	59.19	7,735
July 18, 2025	58.57	58.49	58.49	58.71	58.36	2,544
July 17, 2025	58.27	58.61	58.61	58.61	58.25	3,573
July 16, 2025	58.63	58.62	58.62	58.63	58.18	1,086
July 15, 2025	59.06	58.76	58.76	59.43	58.76	4,540
July 14, 2025	58.84	58.53	58.53	58.87	58.44	2,722
July 11, 2025	58.4	58.33	58.33	58.44	58.28	4,627
July 10, 2025	58.75	58.43	58.43	58.75	58.43	17,381
July 09, 2025	57.95	57.71	57.71	57.95	57.47	32,585
July 08, 2025	57.75	57.7	57.7	58.16	57.6	20,969
July 07, 2025	56.9	57.08	57.08	57.2	56.81	215,215
July 04, 2025	57.03	57	57	57.17	56.92	162,992

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