Xtrackers MSCI Korea UCITS ETF - XKS2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,154.87	13,368	13,368	13,380.4	13,061.52	3,550
February 19, 2026	12,812	12,856	12,856	12,883	12,794.67	1,204
February 18, 2026	12,454	12,646.5	12,646.5	12,695	12,366.05	3,335
February 17, 2026	12,722.2	12,493	12,493	12,729.52	12,366.28	360
February 16, 2026	12,490	12,561.5	12,561.5	12,674.87	12,490	1,660
February 13, 2026	12,393.6	12,407.5	12,407.5	12,407.5	12,271.34	562
February 12, 2026	12,512.88	12,200	12,200	12,549	12,200	4,041
February 11, 2026	11,777	11,958.5	11,958.5	12,007.9	11,777	91
February 10, 2026	11,685.28	11,661.5	11,661.5	11,685.28	11,614.17	314
February 09, 2026	11,656.87	11,751	11,751	11,793.41	11,586.08	610
February 06, 2026	11,316	11,584	11,584	11,584	11,175.25	1,541
February 05, 2026	11,393.82	11,399	11,399	11,473.95	11,225.52	466
February 04, 2026	11,888.5	11,561.5	11,561.5	11,888.5	11,561.5	664
February 03, 2026	11,757	11,672	11,672	11,847.07	11,651.99	1,550
February 02, 2026	11,030.13	11,289.5	11,289.5	11,291.03	10,910.8	740
January 30, 2026	11,620.35	11,598	11,598	11,732	11,539	4,926
January 29, 2026	11,652.85	11,398	11,398	11,673.62	11,364.82	1,532
January 28, 2026	11,670.59	11,533	11,533	11,712.01	11,533	8,532
January 27, 2026	11,328.94	11,318.5	11,318.5	11,343	11,247.41	234
January 26, 2026	10,939	10,972	10,972	11,003	10,935.3	297
January 23, 2026	10,988.79	10,978.5	10,978.5	11,006	10,903.67	790
January 22, 2026	10,966	11,003	11,003	11,040.46	10,966	3,056
January 21, 2026	10,832	11,052	11,052	11,052	10,832	3,749
January 20, 2026	10,546	10,615.5	10,615.5	10,615.5	10,351.2	949
January 19, 2026	10,779.66	10,760	10,760	10,823.05	10,760	549
January 16, 2026	10,673	10,698.17	10,698.17	10,732.09	10,673	2,273
January 15, 2026	10,520.49	10,689	10,689	10,717	10,520.49	153
January 14, 2026	10,293	10,343.5	10,343.5	10,343.5	10,262.9	687
January 13, 2026	10,240.02	10,244	10,244	10,310.85	10,189.7	766
January 12, 2026	10,238	10,289.5	10,289.5	10,321	10,184.67	1,448
January 09, 2026	10,272	10,345.5	10,345.5	10,345.5	10,272	323
January 08, 2026	10,177	10,096	10,096	10,252.59	10,096	561
January 07, 2026	10,214	10,193	10,193	10,215	10,186	1,208
January 06, 2026	10,036.61	10,055	10,055	10,069	9,964.81	2,523
January 05, 2026	10,002	9,954.5	9,954.5	10,002	9,954.5	248
January 02, 2026	9,581.57	9,568.5	9,568.5	9,581.57	9,559.42	345
December 31, 2025	9,143	9,250.5	9,250.5	9,250.5	9,143	336
December 30, 2025	9,208.49	9,292	9,292	9,292	9,208.49	66
December 29, 2025	9,202.31	9,208.5	9,208.5	9,225.5	9,202.31	219
December 24, 2025	8,805	8,802	8,802	8,805	8,802	113
December 23, 2025	8,629	8,648.5	8,648.5	8,658	8,622.62	2,392
December 22, 2025	8,626.3	8,604	8,604	8,638	8,604	147
December 19, 2025	8,494.25	8,605	8,605	8,605	8,494.25	10
December 18, 2025	8,436.27	8,587	8,587	8,587	8,434	156
December 17, 2025	8,600	8,421	8,421	8,600	8,421	121
December 16, 2025	8,377.25	8,379.5	8,379.5	8,386	8,377.25	221
December 15, 2025	8,554.47	8,629	8,629	8,658.6	8,554.47	62
December 12, 2025	8,675	8,575.5	8,575.5	8,675	8,575.5	39
December 11, 2025	8,650.6	8,687	8,687	8,717.27	8,650.6	1,216
December 10, 2025	8,807	8,805	8,805	8,807	8,805	26
December 09, 2025	8,966.4	8,838.5	8,838.5	8,966.4	8,819	327
December 08, 2025	8,907.48	8,814.5	8,814.5	8,907.48	8,814.5	241
December 05, 2025	8,671.5	8,710.5	8,710.5	8,710.5	8,671	483
December 04, 2025	8,552.1	8,496.5	8,496.5	8,552.1	8,496.5	11
December 03, 2025	8,612.23	8,533.5	8,533.5	8,612.23	8,533.5	348
December 02, 2025	8,581.5	8,581.5	8,581.5	8,581.5	8,581.5	0
December 01, 2025	8,357.9	8,429	8,429	8,429	8,357.9	472
November 28, 2025	8,418.84	8,432	8,418.84	8,432	8,418.84	46
November 27, 2025	8,581	8,545	8,545	8,585	8,545	716
November 26, 2025	8,497.88	8,513	8,513	8,514	8,462	1,773

Xtrackers MSCI Korea UCITS ETF (XKS2.L) LSE