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

4,381.00

+32(+0.74%)

Updated at September 08 08:21AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254,3644,3494,3494,3744,3493,768
September 04, 20254,3474,345.54,345.54,3514,339780
September 03, 20254,3734,3524,3524,3744,3526,775
September 02, 20254,293.734,3054,3054,3144,293.731,898
September 01, 20254,2184,2384,2384,2544,2181,053
August 29, 20254,3174,287.54,287.54,3194,287.5690
August 28, 20254,3494,3554,3554,3554,337472
August 27, 20254,3024,3084,3084,312.654,2972,198
August 26, 20254,3384,316.54,316.54,3414,2951,373
August 22, 20254,333.754,3684,3684,3744,3221,354
August 21, 20254,253.14,2494,2494,2584,2421,603
August 20, 20254,2294,2464,2464,2684,2291,670
August 19, 20254,291.144,264.54,264.54,291.144,2641,816
August 18, 20254,2804,3164,3164,3494,2802,056
August 15, 20254,3744,352.54,352.54,3804,3431,183
August 14, 20254,394.574,3484,3484,394.574,3481,101
August 13, 20254,4264,418.54,418.54,4264,4171,985
August 12, 20254,3634,3794,3794,3794,3492,322
August 11, 20254,369.994,3674,3674,3824,361.892,894
August 08, 20254,3594,3794,3794,3854,3593,143
August 07, 20254,4114,3824,3824,4394,3783,624
August 06, 20254,3694,3674,3674,377.214,3672,523
August 05, 20254,3914,3804,3804,3984,3764,553
August 04, 20254,3174,360.54,360.54,3824,3173,264
August 01, 20254,2414,2724,2724,288.824,1424,712
July 31, 20254,4784,4104,4104,4804,4103,009
July 30, 20254,4854,4694,4694,5034,4612,501
July 29, 20254,4084,4134,4134,4284,4012,325
July 28, 20254,4034,3634,3634,4034,3468,687
July 25, 20254,3394,336.54,336.54,343.044,3314,766
July 24, 20254,3194,335.54,335.54,3414,3193,767
July 23, 20254,3714,3574,3574,3714,3412,489
July 22, 20254,3334,3334,3334,3334,3104,072
July 21, 20254,4074,4164,4164,4164,3761,004
July 18, 20254,3644,349.54,349.54,3644,3422,492
July 17, 20254,3544,3794,3794,3844,3487,614
July 16, 20254,3604,3584,3584,3714,3451,848
July 15, 20254,4224,3884,3884,4224,38811,233
July 14, 20254,3834,3574,3574,3834,3383,614
July 11, 20254,3084,3194,3194,3264,3074,209
July 10, 20254,312.174,3184,3184,3184,3015,446
July 09, 20254,2584,242.54,242.54,2594,2282,508
July 08, 20254,2344,2514,2514,2714,2341,806
July 07, 20254,1904,1844,1844,1964,176249,901
July 04, 20254,1614,1804,1804,1864,1541,499
July 03, 20254,2674,273.54,273.54,2764,2413,358
July 02, 20254,177.884,214.54,214.54,214.54,177.885,423
July 01, 20254,1664,1704,1704,2014,166660
June 30, 20254,1664,1824,1824,2054,166821
June 27, 20254,1524,1574,1574,1694,137.12,340
June 26, 20254,1694,192.54,192.54,2034,1691,035
June 25, 20254,2534,2334,2334,2534,230449
June 24, 20254,234.354,2634,2634,2634,2263,214
June 23, 20254,0974,070.54,070.54,0974,0623,015
June 20, 20254,1244,079.54,079.54,1384,0674,148
June 19, 20254,041.264,017.54,017.54,041.264,017.51,031
June 18, 20254,0544,0534,0534,062.654,046830
June 17, 20253,9803,9963,9964,000.643,9761,468
June 16, 20253,9924,0214,0214,0333,9921,825
June 13, 20253,9353,8913,8913,9353,888294