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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	71.54	71.59	71.59	71.7	71.48	5,011
September 11, 2025	70.22	71.28	71.28	71.28	70.13	5,669
September 10, 2025	69.72	69.88	69.88	69.91	69.57	12,489
September 09, 2025	67.91	68.17	68.17	68.21	67.9	4,370
September 08, 2025	67.1	67.29	67.29	67.29	67.06	1,367
September 05, 2025	67.05	66.71	66.71	67.08	66.56	802
September 04, 2025	66.77	66.77	66.77	66.8	66.71	336
September 03, 2025	66.72	66.76	66.76	67.01	66.72	7,413
September 02, 2025	66.21	65.7	65.7	66.21	65.65	497
September 01, 2025	65.26	65.27	65.27	65.27	65.08	1,276
August 29, 2025	66.57	65.95	65.95	66.57	65.95	1,537
August 28, 2025	67.22	67.23	67.23	67.25	67.1	4,649
August 27, 2025	66.58	66.74	66.74	66.74	66.57	451
August 26, 2025	66.5	66.62	66.62	66.62	66.46	80
August 25, 2025	67.29	67.03	67.03	67.29	66.93	1,704
August 22, 2025	66.67	67.41	67.41	67.41	66.67	3,793
August 21, 2025	65.64	65.61	65.61	65.64	65.53	529
August 20, 2025	65.69	65.48	65.48	65.83	65.38	9,095
August 19, 2025	66.31	65.92	65.92	66.31	65.92	11,890
August 18, 2025	66.87	66.72	66.72	66.87	66.72	1,157
August 15, 2025	68	67.3	67.3	68	67.18	7,649
August 14, 2025	67.97	67.58	67.58	67.97	67.47	7,858
August 13, 2025	68.35	68.32	68.32	68.54	68.3	5,110
August 12, 2025	67.52	67.65	67.65	67.65	67.4	3,714
August 11, 2025	67.27	67.52	67.52	67.61	67.13	9,629
August 08, 2025	67.38	67.41	67.41	67.42	67.32	3,452
August 07, 2025	67.67	67.49	67.49	67.8	67.49	3,431
August 06, 2025	66.98	66.93	66.93	66.98	66.78	6,565
August 05, 2025	67.24	67.05	67.05	67.36	67.05	2,732
August 04, 2025	66.46	66.68	66.68	66.68	66.46	5
August 01, 2025	65.58	65.35	65.35	65.58	65.15	1,974
July 31, 2025	68.94	68.01	68.01	68.99	68.01	559
July 30, 2025	68.78	68.8	68.8	69.07	68.78	1,132
July 29, 2025	67.86	68.06	68.06	68.06	67.82	324
July 28, 2025	66.87	66.94	66.94	67.02	66.79	265
July 25, 2025	66.22	66.14	66.14	66.26	66.12	638
July 24, 2025	66.49	66.27	66.27	66.5	66.27	1,905
July 23, 2025	66.43	66.53	66.53	66.55	66.3	1,753
July 22, 2025	65.89	65.92	65.92	65.96	65.72	182
July 21, 2025	66.94	67.33	67.33	67.33	66.94	501
July 18, 2025	66.31	66.39	66.39	66.5	66.31	208
July 17, 2025	66.73	66.81	66.81	66.83	66.52	38
July 16, 2025	66.42	66.09	66.09	66.57	66.09	979
July 15, 2025	67.17	66.76	66.76	67.2	66.76	761
July 14, 2025	66.31	66.12	66.12	66.49	66.09	292
July 11, 2025	66.16	65.88	65.88	66.16	65.86	2,084
July 10, 2025	65.92	66.13	66.13	66.13	65.92	1,257
July 09, 2025	64.92	65.04	65.04	65.04	64.92	61
July 08, 2025	65.13	65.06	65.06	65.29	65.03	3,598
July 07, 2025	64.07	64.13	64.13	64.3	64.07	271

Amundi MSCI Korea UCITS ETF (LKOR.DE) XETRA