Xtrackers MSCI Korea UCITS ETF 1C (XKS2.L) LSE

11,819.00

-446.5(-3.64%)

Updated at April 02 04:28PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	11,571.76	11,819	11,819	11,840	11,338.98	2,148
April 01, 2026	12,205.08	12,265.5	12,265.5	12,304.46	11,916.78	4,057
March 31, 2026	10,992.12	11,265.5	11,265.5	11,337.2	10,929.7	1,750
March 30, 2026	11,517.04	11,445	11,445	11,735	11,382.76	1,970
March 27, 2026	11,850	11,616.5	11,616.5	11,850	11,583.81	1,614
March 26, 2026	12,007.88	11,644.5	11,644.5	12,021	11,637	926
March 25, 2026	12,500.02	12,379.5	12,379.5	12,518.23	12,285.04	774
March 24, 2026	12,431.06	12,377	12,377	12,431.06	12,281.05	1,880
March 23, 2026	11,800.2	12,430	12,430	12,844.07	11,768.16	3,539
March 20, 2026	12,782.76	12,418	12,418	12,782.76	12,418	321
March 19, 2026	12,971.77	12,715.5	12,715.5	12,971.77	12,391.28	1,105
March 18, 2026	13,369.34	12,941.5	12,941.5	13,388	12,941.5	1,017
March 17, 2026	12,756.95	12,968	12,968	12,982	12,668.6	1,015
March 16, 2026	12,400.21	12,644	12,644	12,742.69	12,397.18	1,119
March 13, 2026	12,052	12,106	12,106	12,287.25	11,952.46	899
March 12, 2026	12,528.72	12,020	12,020	12,528.95	11,869.84	854
March 11, 2026	12,646	12,536	12,536	12,658.88	12,463.14	2,312
March 10, 2026	12,753	12,800.5	12,800.5	12,865.76	12,461.53	2,889
March 09, 2026	11,572.75	12,160	12,160	12,160	11,561.1	1,819
March 06, 2026	12,383.17	12,003.5	12,003.5	12,383.17	11,677.73	678
March 05, 2026	12,746.93	12,043	12,043	12,831.08	12,008	1,705
March 04, 2026	11,554.32	12,826	12,826	12,947	11,554.32	8,741
March 03, 2026	13,012.25	12,592	12,592	13,187.35	12,111	6,144
March 02, 2026	13,991	13,859.5	13,859.5	14,023.85	13,717.23	5,151
February 27, 2026	14,261	14,320	14,320	14,435.17	14,138.33	1,223
February 26, 2026	14,715	14,245.5	14,245.5	14,823	13,946.16	3,168
February 25, 2026	13,984.69	14,078.5	14,078.5	14,157.71	13,939.29	2,412
February 24, 2026	13,538	13,718.5	13,718.5	13,780.07	13,538	2,205
February 23, 2026	13,337.66	13,291	13,291	13,337.66	13,241.15	670
February 20, 2026	13,154.87	13,368	0	13,380.4	13,061.52	3,550
February 19, 2026	12,812	12,856	0	12,883	12,794.67	1,204
February 18, 2026	12,454	12,646.5	0	12,695	12,366.05	3,335
February 17, 2026	12,722.2	12,493	0	12,729.52	12,366.28	360
February 16, 2026	12,490	12,561.5	0	12,674.87	12,490	1,660
February 13, 2026	12,393.6	12,407.5	0	12,407.5	12,271.34	562
February 12, 2026	12,512.88	12,200	0	12,549	12,200	4,041
February 11, 2026	11,777	11,958.5	0	12,007.9	11,777	91
February 10, 2026	11,685.28	11,661.5	0	11,685.28	11,614.17	314
February 09, 2026	11,656.87	11,751	0	11,793.41	11,586.08	610
February 06, 2026	11,316	11,584	0	11,584	11,175.25	1,541
February 05, 2026	11,393.82	11,399	0	11,473.95	11,225.52	466
February 04, 2026	11,888.5	11,561.5	0	11,888.5	11,561.5	664
February 03, 2026	11,757	11,672	0	11,847.07	11,651.99	1,550
February 02, 2026	11,030.13	11,289.5	0	11,291.03	10,910.8	740
January 30, 2026	11,620.35	11,598	0	11,732	11,539	4,926
January 29, 2026	11,652.85	11,398	0	11,673.62	11,364.82	1,532
January 28, 2026	11,670.59	11,533	0	11,712.01	11,533	8,532
January 27, 2026	11,328.94	11,318.5	0	11,343	11,247.41	234
January 26, 2026	10,939	10,972	0	11,003	10,935.3	387
January 23, 2026	10,988.79	10,978.5	0	11,006	10,903.67	790
January 22, 2026	10,966	11,003	0	11,040.46	10,966	3,056
January 21, 2026	10,832	11,052	0	11,052	10,832	3,749
January 20, 2026	10,546	10,615.5	0	10,615.5	10,351.2	949
January 19, 2026	10,779.66	10,760	0	10,823.05	10,760	549
January 16, 2026	10,673	10,657	0	10,732.09	10,657	2,273
January 15, 2026	10,520.49	10,689	0	10,717	10,520.49	171
January 14, 2026	10,293	10,343.5	0	10,343.5	10,262.9	687
January 13, 2026	10,240.02	10,244	0	10,310.85	10,189.7	766
January 12, 2026	10,238	10,289.5	0	10,321	10,184.67	1,448
January 09, 2026	10,272	10,345.5	0	10,345.5	10,272	323