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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	106.6	108.12	108.12	108.32	106.58	3,571
January 14, 2026	104.58	104.56	104.56	104.86	103.72	4,580
January 13, 2026	103.94	103.92	103.92	104.52	103.24	6,227
January 12, 2026	103.14	104.14	104.14	104.36	102.68	7,217
January 09, 2026	103.48	104.64	104.64	104.64	103.28	11,945
January 08, 2026	103.42	102.16	102.16	103.9	102.06	6,149
January 07, 2026	103.48	103.34	103.34	103.56	102.92	7,907
January 06, 2026	101.42	102.1	102.1	102.26	101.04	13,430
January 05, 2026	100.86	101.08	101.08	101.78	100.5	9,323
January 02, 2026	95.94	96.53	96.53	97.02	95.94	7,048
December 30, 2025	92.95	93.28	93.28	93.28	92.58	1,863
December 29, 2025	93.12	92.98	92.98	93.12	92.53	2,912
December 23, 2025	86.72	87	87	87.11	86.6	4,124
December 22, 2025	86.51	86.56	86.56	86.86	86.51	83
December 19, 2025	85.78	86.31	86.31	86.31	85.04	1,591
December 18, 2025	84.34	86.16	86.16	86.16	84.34	1,082
December 17, 2025	85.25	84.28	84.28	85.84	84.28	5,788
December 16, 2025	83.67	84.11	84.11	84.14	83.55	5,137
December 15, 2025	86.06	86.22	86.22	86.7	85.71	6,587
December 12, 2025	87.58	85.57	85.57	87.71	85.57	2,908
December 11, 2025	87.22	87.21	87.21	87.58	86.97	9,202
December 10, 2025	88.21	88.53	88.53	88.55	88.21	2,114
December 09, 2025	88.49	88.58	88.58	88.73	88.38	963
December 08, 2025	88.87	88.56	88.56	89.2	88.39	12,387
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

Amundi MSCI Korea UCITS ETF (LKOR.DE) XETRA