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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	96.19	96.71	96.71	96.71	96.19	298
September 25, 2025	98.46	98.39	98.39	98.46	98.39	5,562
September 24, 2025	99.47	98.76	98.76	99.5	98.76	265
September 23, 2025	99.95	100.22	100.22	100.73	99.95	12,267
September 22, 2025	99.38	99.38	99.38	99.38	99.38	0
September 19, 2025	97.31	97.86	97.86	98.04	97.31	10
September 18, 2025	98.45	98.71	98.71	99.31	98.26	547
September 17, 2025	97.84	98.06	98.06	98.06	97.84	6
September 16, 2025	98.72	98.25	98.25	98.72	98.25	303
September 15, 2025	96.86	96.86	96.86	96.86	96.86	0
September 12, 2025	95.93	95.96	95.96	95.99	95.93	4,006
September 11, 2025	93.19	95.57	95.57	95.57	93.19	50
September 10, 2025	93.36	93.59	93.59	93.59	93.36	2,126
September 09, 2025	91.46	91.46	91.46	91.46	91.46	0
September 08, 2025	90.47	90.47	90.47	90.47	90.47	0
September 05, 2025	89.85	89.58	89.58	89.85	89.58	3,460
September 04, 2025	88.85	88.85	88.85	88.93	88.85	36
September 03, 2025	88.79	89.19	89.19	89.19	88.79	104
September 02, 2025	87.58	87.67	87.67	88.08	87.58	1,352
September 01, 2025	87.36	87.27	87.27	87.38	87.27	1,714
August 29, 2025	88.21	88.21	88.21	88.21	88.21	0
August 28, 2025	89.5	89.5	89.5	89.5	89.5	0
August 27, 2025	88.32	88.32	88.32	88.32	88.32	0
August 26, 2025	88.54	88.54	88.54	88.54	88.54	0
August 22, 2025	90.12	90.12	90.12	90.12	90.12	0
August 21, 2025	86.99	86.99	86.99	86.99	86.99	0
August 20, 2025	87.24	87.24	87.24	87.24	87.24	0
August 19, 2025	87.73	87.73	87.73	87.73	87.73	0
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

Xtrackers MSCI Korea UCITS ETF (XKSD.L) LSE