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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	88.77	88.77	88.77	88.77	88.77	0
August 15, 2025	90.3	89.89	89.89	90.3	89.89	280
August 14, 2025	89.8	89.8	89.8	89.8	89.8	0
August 13, 2025	91.31	91.31	91.31	91.31	91.31	0
August 12, 2025	88.78	90.12	90.12	90.12	88.78	4
August 11, 2025	89.3	89.3	89.3	89.3	89.3	0
August 08, 2025	89.66	89.66	89.66	89.66	89.66	0
August 07, 2025	89.49	89.49	89.49	89.49	89.49	0
August 06, 2025	88.79	88.79	88.79	88.79	88.79	0
August 05, 2025	88.72	88.72	88.72	88.72	88.72	0
August 04, 2025	88.41	88.17	88.17	88.46	87.69	569
August 01, 2025	86.14	86.14	86.14	86.14	86.14	0
July 31, 2025	89.87	88.8	88.8	89.92	88.78	523
July 30, 2025	90.21	90.21	90.21	90.21	90.21	0
July 29, 2025	89.67	89.67	89.67	89.67	89.67	0
July 28, 2025	89.36	88.83	88.83	89.36	88.83	356
July 25, 2025	88.66	88.65	88.65	88.66	88.65	6
July 24, 2025	89.29	89.29	89.29	89.29	89.29	0
July 23, 2025	89.24	89.24	89.24	89.24	89.24	0
July 22, 2025	88.37	88.37	88.37	88.37	88.37	0
July 21, 2025	90.1	90.1	90.1	90.1	90.1	0
July 18, 2025	88.29	88.29	88.29	88.29	88.29	0
July 17, 2025	87.97	88.54	88.54	88.54	87.97	6
July 16, 2025	88.82	88.46	88.46	88.82	88.17	1,227
July 15, 2025	88.64	88.64	88.64	88.64	88.64	0
July 14, 2025	88.33	88.33	88.33	88.33	88.33	0
July 11, 2025	88.01	88.01	88.01	88.01	88.01	0
July 10, 2025	88.44	88.12	88.12	88.46	88.12	1,522
July 09, 2025	86.76	86.95	86.95	87.24	86.71	504
July 08, 2025	86.92	86.92	86.92	86.92	86.92	0
July 07, 2025	86.05	86.05	86.05	86.05	86.05	0
July 04, 2025	86.02	86.02	86.02	86.02	86.02	0
July 03, 2025	87.56	87.8	87.8	87.8	87.56	1,594
July 02, 2025	86.56	86.56	86.56	86.56	86.56	0
July 01, 2025	86.53	86.3	86.3	86.86	86.14	454
June 30, 2025	86.57	86.57	86.57	86.57	86.57	39
June 27, 2025	85.99	85.99	85.99	85.99	85.99	0
June 26, 2025	86.86	86.86	86.86	86.86	86.86	0
June 25, 2025	87.13	87.13	87.13	87.13	87.13	0
June 24, 2025	87.74	87.74	87.74	87.74	87.74	0
June 23, 2025	82.38	83.04	83.04	83.04	82.38	8
June 20, 2025	82.98	82.98	82.98	82.98	82.98	0
June 19, 2025	81.58	81.58	81.58	81.58	81.58	0
June 18, 2025	82.27	82.54	82.54	82.54	81.94	300
June 17, 2025	81.49	81.49	81.49	81.49	81.49	0
June 16, 2025	82.78	82.78	82.78	82.78	82.78	0
June 13, 2025	79.96	80.48	80.48	80.48	79.96	8
June 12, 2025	81.61	81.61	81.61	81.61	81.61	0
June 11, 2025	81.22	81.22	81.22	81.22	81.22	0
June 10, 2025	79.92	79.92	79.92	79.92	79.92	0
June 09, 2025	80.76	80.76	80.76	80.76	80.76	0
June 06, 2025	79.43	79.43	79.43	79.43	79.43	0
June 05, 2025	77.16	79.82	79.82	79.82	77.16	289
June 04, 2025	77.13	77.13	77.13	77.13	77.13	0
June 03, 2025	75.23	75.23	75.23	75.23	75.23	0
June 02, 2025	74.36	74.36	74.36	74.36	74.36	0
May 30, 2025	73.69	73.69	73.69	73.69	73.69	0
May 29, 2025	73.26	74.65	74.65	74.69	73.26	4,000
May 28, 2025	73.57	73.57	73.57	73.57	73.57	0
May 27, 2025	72.74	72.74	72.74	72.74	72.74	0

Xtrackers MSCI Korea UCITS ETF (XKSD.L) LSE