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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4,726	4,729.5	4,729.5	4,749	4,714	12,203
September 25, 2025	4,845	4,838	4,838	4,854	4,801	199,417
September 24, 2025	4,851	4,815.5	4,815.5	4,851	4,815.5	8,046
September 23, 2025	4,865.95	4,884	4,884	4,887	4,865	1,375
September 22, 2025	4,840.31	4,832	4,832	4,841.21	4,823.95	2,323
September 19, 2025	4,799	4,767	4,767	4,799	4,757	783
September 18, 2025	4,770	4,787	4,787	4,788	4,759	2,972
September 17, 2025	4,699	4,715	4,715	4,715	4,699	628
September 16, 2025	4,764	4,731	4,731	4,768.15	4,723	2,003
September 15, 2025	4,672.86	4,675.5	4,675.5	4,679	4,660	2,467
September 12, 2025	4,653.43	4,647	4,647	4,671	4,647	4,201
September 11, 2025	4,531	4,628	4,628	4,628	4,531	15,256
September 10, 2025	4,545	4,540	4,540	4,549	4,510	3,630
September 09, 2025	4,426.32	4,441	4,441	4,445	4,423	6,761
September 08, 2025	4,382.8	4,384.5	4,384.5	4,393.76	4,372.08	7,854
September 05, 2025	4,364	4,349	4,349	4,374	4,349	3,768
September 04, 2025	4,347	4,345.5	4,345.5	4,351	4,339	780
September 03, 2025	4,373	4,352	4,352	4,374	4,352	6,775
September 02, 2025	4,293.73	4,305	4,305	4,314	4,293.73	1,898
September 01, 2025	4,218	4,238	4,238	4,254	4,218	1,053
August 29, 2025	4,317	4,287.5	4,287.5	4,319	4,287.5	690
August 28, 2025	4,349	4,355	4,355	4,355	4,337	472
August 27, 2025	4,302	4,308	4,308	4,312.65	4,297	2,198
August 26, 2025	4,338	4,316.5	4,316.5	4,341	4,295	1,373
August 22, 2025	4,333.75	4,368	4,368	4,374	4,322	1,354
August 21, 2025	4,253.1	4,249	4,249	4,258	4,242	1,603
August 20, 2025	4,229	4,246	4,246	4,268	4,229	1,670
August 19, 2025	4,291.14	4,264.5	4,264.5	4,291.14	4,264	1,816
August 18, 2025	4,280	4,316	4,316	4,349	4,280	2,056
August 15, 2025	4,374	4,352.5	4,352.5	4,380	4,343	1,183
August 14, 2025	4,394.57	4,348	4,348	4,394.57	4,348	1,101
August 13, 2025	4,426	4,418.5	4,418.5	4,426	4,417	1,985
August 12, 2025	4,363	4,379	4,379	4,379	4,349	2,322
August 11, 2025	4,369.99	4,367	4,367	4,382	4,361.89	2,894
August 08, 2025	4,359	4,379	4,379	4,385	4,359	3,143
August 07, 2025	4,411	4,382	4,382	4,439	4,378	3,624
August 06, 2025	4,369	4,367	4,367	4,377.21	4,367	2,523
August 05, 2025	4,391	4,380	4,380	4,398	4,376	4,553
August 04, 2025	4,317	4,360.5	4,360.5	4,382	4,317	3,264
August 01, 2025	4,241	4,272	4,272	4,288.82	4,142	4,712
July 31, 2025	4,478	4,410	4,410	4,480	4,410	3,009
July 30, 2025	4,485	4,469	4,469	4,503	4,461	2,501
July 29, 2025	4,408	4,413	4,413	4,428	4,401	2,325
July 28, 2025	4,403	4,363	4,363	4,403	4,346	8,687
July 25, 2025	4,339	4,336.5	4,336.5	4,343.04	4,331	4,766
July 24, 2025	4,319	4,335.5	4,335.5	4,341	4,319	3,767
July 23, 2025	4,371	4,357	4,357	4,371	4,341	2,489
July 22, 2025	4,333	4,333	4,333	4,333	4,310	4,072
July 21, 2025	4,407	4,416	4,416	4,416	4,376	1,004
July 18, 2025	4,364	4,349.5	4,349.5	4,364	4,342	2,492
July 17, 2025	4,354	4,379	4,379	4,384	4,348	7,614
July 16, 2025	4,360	4,358	4,358	4,371	4,345	1,848
July 15, 2025	4,422	4,388	4,388	4,422	4,388	11,233
July 14, 2025	4,383	4,357	4,357	4,383	4,338	3,614
July 11, 2025	4,308	4,319	4,319	4,326	4,307	4,209
July 10, 2025	4,312.17	4,318	4,318	4,318	4,301	5,446
July 09, 2025	4,258	4,242.5	4,242.5	4,259	4,228	2,508
July 08, 2025	4,234	4,251	4,251	4,271	4,234	1,806
July 07, 2025	4,190	4,184	4,184	4,196	4,176	249,901
July 04, 2025	4,161	4,180	4,180	4,186	4,154	1,499

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