HSBC MSCI Korea Capped UCITS ETF (HKOR.L) LSE
7,754.00
-292(-3.63%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
7,754.00
-292(-3.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7,511 | 7,754 | 7,754 | 7,823.87 | 7,447.94 | 9,010 |
| April 01, 2026 | 8,070.04 | 8,046 | 8,046 | 8,071 | 7,800 | 6,120 |
| March 31, 2026 | 7,295 | 7,398 | 7,398 | 7,450 | 7,179.92 | 10,390 |
| March 30, 2026 | 7,514 | 7,519 | 7,519 | 7,660.38 | 7,445 | 4,697 |
| March 27, 2026 | 7,769.69 | 7,635 | 7,635 | 7,798 | 7,602 | 3,598 |
| March 26, 2026 | 7,887.8 | 7,643.5 | 7,643.5 | 7,933.26 | 7,643.5 | 5,809 |
| March 25, 2026 | 8,229.23 | 8,123 | 8,123 | 8,255 | 8,025 | 1,567 |
| March 24, 2026 | 8,169.21 | 8,118 | 8,118 | 8,198 | 7,992 | 8,197 |
| March 23, 2026 | 7,880 | 8,155 | 8,155 | 8,459 | 7,722 | 14,633 |
| March 20, 2026 | 8,370 | 8,157 | 8,157 | 8,405 | 8,121 | 6,710 |
| March 19, 2026 | 8,417 | 8,343.5 | 8,343.5 | 8,479.09 | 8,090.17 | 2,901 |
| March 18, 2026 | 8,761.97 | 8,490.5 | 8,490.5 | 8,798 | 8,453 | 8,551 |
| March 17, 2026 | 8,388 | 8,510.5 | 8,510.5 | 8,576 | 8,314 | 11,835 |
| March 16, 2026 | 8,107 | 8,298 | 8,298 | 8,410 | 8,101 | 4,286 |
| March 13, 2026 | 7,882 | 7,951 | 7,951 | 8,171 | 7,853 | 19,759 |
| March 12, 2026 | 8,196 | 7,892 | 7,892 | 8,259 | 7,771 | 6,110 |
| March 11, 2026 | 8,257 | 8,236 | 8,236 | 8,331 | 8,107 | 11,098 |
| March 10, 2026 | 8,233 | 8,417 | 8,417 | 8,432 | 8,141.03 | 14,343 |
| March 09, 2026 | 7,750 | 7,978 | 7,978 | 8,002 | 7,566 | 13,554 |
| March 06, 2026 | 8,221 | 7,862 | 7,862 | 8,328 | 7,599 | 7,742 |
| March 05, 2026 | 8,445 | 7,974 | 7,974 | 8,445 | 7,892.95 | 19,715 |
| March 04, 2026 | 7,616 | 8,417.5 | 8,417.5 | 8,477.76 | 7,578.4 | 29,693 |
| March 03, 2026 | 8,667 | 8,277.5 | 8,277.5 | 8,667 | 7,889 | 30,234 |
| March 02, 2026 | 9,156.2 | 9,092 | 9,092 | 9,231 | 8,990 | 17,537 |
| February 27, 2026 | 9,456 | 9,396 | 9,396 | 9,507.12 | 9,274.1 | 11,891 |
| February 26, 2026 | 9,681 | 9,374 | 9,374 | 9,734 | 9,165 | 23,602 |
| February 25, 2026 | 9,172.65 | 9,209 | 9,209 | 9,298.74 | 9,147 | 12,100 |
| February 24, 2026 | 8,935.03 | 9,023.5 | 9,023.5 | 9,061 | 8,875 | 5,998 |
| February 23, 2026 | 8,721 | 8,712 | 8,712 | 8,773 | 8,647 | 9,896 |
| February 20, 2026 | 8,684 | 8,753.5 | 0 | 8,789 | 8,550 | 9,685 |
| February 19, 2026 | 8,353 | 8,419 | 0 | 8,456.8 | 8,353 | 5,242 |
| February 18, 2026 | 8,142 | 8,286 | 0 | 8,297 | 8,132 | 4,372 |
| February 17, 2026 | 8,275.28 | 8,159 | 0 | 8,297 | 8,074.81 | 9,270 |
| February 16, 2026 | 8,210 | 8,244 | 0 | 8,309.39 | 8,210 | 6,680 |
| February 13, 2026 | 8,108.4 | 8,137 | 0 | 8,137 | 7,957 | 8,399 |
| February 12, 2026 | 8,132 | 7,984 | 0 | 8,219.15 | 7,984 | 13,952 |
| February 11, 2026 | 7,710 | 7,821 | 0 | 7,865 | 7,710 | 6,861 |
| February 10, 2026 | 7,646 | 7,628 | 0 | 7,680.77 | 7,597.3 | 8,209 |
| February 09, 2026 | 7,635.92 | 7,685 | 0 | 7,725 | 7,564 | 8,265 |
| February 06, 2026 | 7,335 | 7,567 | 0 | 7,580 | 7,305 | 2,578 |
| February 05, 2026 | 7,443.77 | 7,457.5 | 0 | 7,480 | 7,324 | 10,317 |
| February 04, 2026 | 7,796 | 7,564.5 | 0 | 7,796 | 7,516.87 | 11,283 |
| February 03, 2026 | 7,694 | 7,649 | 0 | 7,761.55 | 7,609 | 18,720 |
| February 02, 2026 | 7,154 | 7,391 | 0 | 7,391 | 7,124 | 107,122 |
| January 30, 2026 | 7,613 | 7,529 | 0 | 7,703 | 7,529 | 4,438 |
| January 29, 2026 | 7,609.37 | 7,381 | 0 | 7,635 | 7,381 | 7,614 |
| January 28, 2026 | 7,614.84 | 7,545.5 | 0 | 7,653 | 7,542 | 14,906 |
| January 27, 2026 | 7,402.8 | 7,402 | 0 | 7,427 | 7,365 | 8,189 |
| January 26, 2026 | 7,167 | 7,183 | 0 | 7,229 | 7,147 | 5,903 |
| January 23, 2026 | 7,181 | 7,181 | 0 | 7,199 | 7,121 | 3,964 |
| January 22, 2026 | 7,206 | 7,208 | 0 | 7,244 | 7,164.7 | 7,578 |
| January 21, 2026 | 7,084.35 | 7,248.5 | 0 | 7,248.5 | 7,078.65 | 2,889 |
| January 20, 2026 | 6,942.28 | 6,975.5 | 0 | 6,991 | 6,813 | 5,993 |
| January 19, 2026 | 7,084.5 | 7,054.5 | 0 | 7,088 | 7,039 | 3,400 |
| January 16, 2026 | 7,041.3 | 6,988 | 0 | 7,041.3 | 6,976 | 2,902 |
| January 15, 2026 | 6,925.64 | 6,995 | 0 | 7,020 | 6,851 | 3,356 |
| January 14, 2026 | 6,757 | 6,772 | 0 | 6,791 | 6,707 | 4,399 |
| January 13, 2026 | 6,722.56 | 6,725 | 0 | 6,746 | 6,672 | 2,202 |
| January 12, 2026 | 6,678.28 | 6,741.5 | 0 | 6,751 | 6,654 | 19,072 |
| January 09, 2026 | 6,702.36 | 6,780 | 0 | 6,787 | 6,699.09 | 8,113 |