Amundi MSCI Korea UCITS ETF Acc (KRW.L) LSE
140.97
-0.13(-0.09%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
140.97
-0.13(-0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 139.34 | 140.97 | 140.97 | 145.14 | 139.34 | 6,354 |
| March 12, 2026 | 148 | 141.1 | 141.1 | 148.16 | 139.24 | 2,835 |
| March 11, 2026 | 148.2 | 147.16 | 147.16 | 150.24 | 146.02 | 8,045 |
| March 10, 2026 | 149.1 | 151.55 | 151.55 | 152.24 | 147.16 | 10,625 |
| March 09, 2026 | 135.8 | 143.39 | 143.39 | 143.68 | 135.32 | 3,814 |
| March 06, 2026 | 147.3 | 141.52 | 141.52 | 147.4 | 138.34 | 2,301 |
| March 05, 2026 | 148.92 | 141.02 | 141.02 | 150.88 | 140.96 | 3,741 |
| March 04, 2026 | 136.7 | 151.01 | 151.01 | 151.54 | 136.34 | 9,478 |
| March 03, 2026 | 153.54 | 147.56 | 147.56 | 153.66 | 142.34 | 6,823 |
| March 02, 2026 | 164.04 | 162.82 | 162.82 | 165.5 | 160.8 | 3,192 |
| February 27, 2026 | 171.16 | 169.42 | 169.42 | 171.24 | 167.12 | 3,031 |
| February 26, 2026 | 175 | 169.24 | 169.24 | 175.72 | 166.5 | 11,295 |
| February 25, 2026 | 166.82 | 167.44 | 167.44 | 168.44 | 165.84 | 2,234 |
| February 24, 2026 | 160.54 | 163.53 | 163.53 | 163.53 | 160.48 | 1,009 |
| February 23, 2026 | 158.28 | 157.7 | 157.7 | 158.28 | 157.56 | 2,004 |
| February 20, 2026 | 155.6 | 158.43 | 0 | 159.04 | 154.84 | 161 |
| February 19, 2026 | 152.46 | 151.73 | 0 | 152.68 | 151.73 | 766 |
| February 18, 2026 | 148 | 150.46 | 0 | 150.46 | 147.5 | 5,106 |
| February 17, 2026 | 150.1 | 148.26 | 0 | 150.64 | 147.36 | 6,767 |
| February 16, 2026 | 150.26 | 150.66 | 0 | 151.92 | 150.26 | 1,468 |
| February 13, 2026 | 148.3 | 148.67 | 0 | 148.67 | 145.98 | 1,616 |
| February 12, 2026 | 148.7 | 146.03 | 0 | 151.06 | 146.03 | 980 |
| February 11, 2026 | 142.08 | 143.45 | 0 | 143.9 | 141.5 | 3,245 |
| February 10, 2026 | 140.16 | 140.02 | 0 | 140.42 | 139.74 | 89 |
| February 09, 2026 | 139.54 | 141.21 | 0 | 141.76 | 138.32 | 2,990 |
| February 06, 2026 | 133.14 | 137.96 | 0 | 138.08 | 133.08 | 2,934 |
| February 05, 2026 | 136.42 | 135.56 | 0 | 136.54 | 133.02 | 5,966 |
| February 04, 2026 | 142.82 | 138.37 | 0 | 142.82 | 137.36 | 4,634 |
| February 03, 2026 | 141.82 | 140.29 | 0 | 142 | 140.29 | 1,809 |
| February 02, 2026 | 130.9 | 135.27 | 0 | 135.27 | 130.9 | 2,617 |
| January 30, 2026 | 140.26 | 139.6 | 0 | 141.5 | 139.4 | 203 |
| January 29, 2026 | 141.08 | 137.34 | 0 | 141.2 | 136.8 | 471 |
| January 28, 2026 | 140.98 | 139.19 | 0 | 141.32 | 138.96 | 3,279 |
| January 27, 2026 | 135.62 | 136.57 | 0 | 136.9 | 135.62 | 54 |
| January 26, 2026 | 130.76 | 131.79 | 0 | 132.12 | 130.76 | 1,406 |
| January 23, 2026 | 129.38 | 130.64 | 0 | 130.78 | 129.1 | 2,155 |
| January 22, 2026 | 129.44 | 130.19 | 0 | 130.22 | 128.88 | 1,130 |
| January 21, 2026 | 127.4 | 130.19 | 0 | 130.2 | 127.18 | 2,343 |
| January 20, 2026 | 125.28 | 125.64 | 0 | 125.64 | 122.5 | 1,919 |
| January 19, 2026 | 126.98 | 126.79 | 0 | 126.98 | 126.5 | 65 |
| January 16, 2026 | 125.66 | 125.2 | 0 | 125.88 | 125 | 336 |
| January 15, 2026 | 125.64 | 125.57 | 0 | 125.64 | 125.57 | 143 |
| January 14, 2026 | 121.42 | 122.24 | 0 | 122.24 | 121.42 | 870 |
| January 13, 2026 | 120.66 | 121.02 | 0 | 121.02 | 120.34 | 1,070 |
| January 12, 2026 | 120.08 | 121.57 | 0 | 121.6 | 120.06 | 2,029 |
| January 09, 2026 | 120.48 | 121.65 | 0 | 121.76 | 120.48 | 4,073 |
| January 08, 2026 | 120.4 | 119.03 | 0 | 120.4 | 119.03 | 36 |
| January 07, 2026 | 120.64 | 120.56 | 0 | 120.86 | 120.56 | 1,481 |
| January 06, 2026 | 118.68 | 119.25 | 0 | 119.56 | 118.36 | 3,394 |
| January 05, 2026 | 117.66 | 118.07 | 0 | 118.76 | 117.66 | 1,269 |
| January 02, 2026 | 113.43 | 113.43 | 0 | 113.43 | 113.43 | 0 |
| December 31, 2025 | 109.45 | 109.45 | 0 | 109.45 | 109.45 | 0 |
| December 30, 2025 | 109.06 | 109.99 | 0 | 109.99 | 109.06 | 916 |
| December 29, 2025 | 109.16 | 109.16 | 0 | 109.16 | 109.16 | 0 |
| December 24, 2025 | 104.59 | 104.59 | 0 | 104.59 | 104.59 | 0 |
| December 23, 2025 | 102.44 | 102.5 | 0 | 102.5 | 102.44 | 3,192 |
| December 22, 2025 | 101.87 | 101.87 | 0 | 101.87 | 101.87 | 0 |
| December 19, 2025 | 100.78 | 101.05 | 0 | 101.05 | 100.78 | 910 |
| December 18, 2025 | 99.08 | 101.02 | 0 | 101.02 | 99.06 | 1,198 |
| December 17, 2025 | 99.97 | 99.12 | 0 | 100.66 | 99.12 | 3,601 |