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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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