Amundi MSCI Korea UCITS ETF - LKOR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	87.08	87.43	87.43	87.78	87.08	9,163
December 04, 2025	85.46	85.38	85.38	85.51	84.94	12,483
December 03, 2025	85.9	85.45	85.45	85.98	85.36	539
December 02, 2025	85.51	85.47	85.47	86.1	85.42	495
December 01, 2025	83.69	84.28	84.28	84.28	83.37	2,192
November 28, 2025	83.97	84.39	84.39	84.44	83.6	1,633
November 27, 2025	85.51	85.49	85.49	85.76	85.49	3,630
November 26, 2025	84.49	84.99	84.99	84.99	84.17	6,657
November 25, 2025	82.87	82.63	82.63	82.9	81.96	4,774
November 24, 2025	82.11	83.3	83.3	83.3	81.47	150
November 21, 2025	81.49	82.13	82.13	82.13	80.65	8,302
November 20, 2025	85.95	84.26	84.26	86.09	84.26	2,230
November 19, 2025	83.6	84.09	84.09	84.96	83.6	5,815
November 18, 2025	84.63	85.09	85.09	85.09	84.39	1,150
November 17, 2025	87.79	87.64	87.64	87.95	87.08	1,678
November 14, 2025	85.34	87.47	87.47	87.47	84.7	9,452
November 13, 2025	89.36	88.04	88.04	89.41	87.9	13,988
November 12, 2025	89.22	88.75	88.75	89.46	88.61	13,675
November 11, 2025	88.71	88.34	88.34	88.8	88.02	6,202
November 10, 2025	88.06	88.09	88.09	88.65	88.06	3,731
November 07, 2025	85.72	83.91	83.91	85.97	83.91	1,198
November 06, 2025	87.97	86.58	86.58	88.39	86.58	6,915
November 05, 2025	87.76	90.06	90.06	90.12	87.58	1,730
November 04, 2025	90.82	91.02	91.02	91.08	90	4,540
November 03, 2025	94.18	94.23	94.23	94.92	93.72	4,579
October 31, 2025	91.11	90.61	90.61	91.11	90.52	1,400
October 30, 2025	89.81	89.1	89.1	89.84	88.75	11,617
October 29, 2025	88.46	90.02	90.02	90.02	88.46	6,890
October 28, 2025	86.13	86.79	86.79	86.8	85.84	2,346
October 27, 2025	87.4	87.21	87.21	87.76	87.08	4,575
October 24, 2025	84.64	85.05	85.05	85.07	84.64	5,200
October 23, 2025	82.69	83.25	83.25	83.25	82.36	2,451
October 22, 2025	83.84	83.2	83.2	84.18	83.2	8,114
October 21, 2025	82.83	82.75	82.75	83.21	82.54	856
October 20, 2025	82.85	83.71	83.71	83.71	82.74	6,530
October 17, 2025	80.87	81.14	81.14	81.41	79.13	15,246
October 16, 2025	81.11	81.6	81.6	81.63	81.11	7,257
October 15, 2025	79.23	78.85	78.85	79.23	78.85	4,525
October 14, 2025	76.67	76.83	76.83	76.83	76.13	4,647
October 13, 2025	77.19	78.11	78.11	78.11	77.19	4,265
October 10, 2025	78.85	76.27	76.27	78.85	76.27	3,347
October 09, 2025	78.04	78.11	78.11	78.43	77.98	1,538
October 08, 2025	76.96	78.15	78.15	78.15	76.75	2,440
October 07, 2025	78.11	77.7	77.7	78.28	77.7	9,285
October 06, 2025	77.44	78.07	78.07	78.51	77.34	1,482
October 03, 2025	76.64	77.21	77.21	77.21	76.64	1,811
October 02, 2025	76.33	76.46	76.46	76.66	76.28	4,733
October 01, 2025	73.64	74.92	74.92	74.92	73.63	3,551
September 30, 2025	73.03	73.1	73.1	73.1	72.82	675
September 29, 2025	73.43	73.41	73.41	73.65	73.29	1,446
September 26, 2025	71.93	72.12	72.12	72.12	71.68	5,286
September 25, 2025	73.84	73.61	73.61	73.93	73.26	4,489
September 24, 2025	73.94	73.39	73.39	73.98	73.39	2,585
September 23, 2025	74.28	74.37	74.37	74.37	74.21	40
September 22, 2025	74.2	73.77	73.77	74.2	73.69	2,526
September 19, 2025	72.67	72.79	72.79	72.79	72.67	361
September 18, 2025	73.27	73.28	73.28	73.39	73.27	1,185
September 17, 2025	71.96	72.33	72.33	72.33	71.96	1,174
September 16, 2025	73.53	72.61	72.61	73.53	72.61	1,136
September 15, 2025	72.12	72.02	72.02	72.12	71.8	401

Amundi MSCI Korea UCITS ETF (LKOR.DE) XETRA