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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	112.85	111.28	111.28	112.94	111.28	1,309
November 06, 2025	116.37	114.83	114.83	116.37	114.83	12
November 05, 2025	116.22	118.48	118.48	118.48	115.96	610
November 04, 2025	119.62	119.85	119.85	119.9	118.6	2,065
November 03, 2025	124.28	124.31	124.31	124.31	123.63	820
October 31, 2025	120.61	119.8	119.8	120.61	119.8	1,334
October 30, 2025	118.98	118.19	118.19	119.01	118.19	436
October 29, 2025	117.92	120.33	120.33	120.33	117.92	2,867
October 28, 2025	114.31	116.12	116.12	116.12	114.31	4,705
October 27, 2025	115.72	116.12	116.12	116.74	115.72	4,862
October 24, 2025	112.81	113.34	113.34	113.34	112.81	1,681
October 23, 2025	109.59	110.38	110.38	110.43	109.12	1,522
October 22, 2025	111.49	110.75	110.75	111.72	110.75	2,191
October 21, 2025	110.37	109.95	109.95	110.37	109.77	3,372
October 20, 2025	111.63	111.63	111.63	111.63	111.63	0
October 17, 2025	108.12	108.34	108.34	108.34	108.12	2
October 16, 2025	109.14	109	109	109.14	109	489
October 15, 2025	105.12	105.12	105.12	105.12	105.12	0
October 14, 2025	101.79	101.72	101.72	101.79	101.72	484
October 13, 2025	102.91	103.12	103.12	103.12	102.91	1,760
October 10, 2025	104.24	101.59	101.59	104.24	101.59	170
October 09, 2025	103.39	103.39	103.39	103.39	103.39	0
October 08, 2025	101.66	104.03	104.03	104.03	101.66	3,469
October 07, 2025	104.29	104.1	104.1	104.76	104.1	318
October 06, 2025	103.67	104.51	104.51	104.51	103.59	771
October 03, 2025	103.65	103.65	103.65	103.65	103.65	0
October 02, 2025	102.34	102.48	102.48	102.48	102.34	2,457
October 01, 2025	99.26	100.59	100.59	100.59	99.26	108
September 30, 2025	97.88	98.28	98.28	98.28	97.88	1,523
September 29, 2025	98.92	98.92	98.92	98.92	98.9	642
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

Xtrackers MSCI Korea UCITS ETF (XKSD.L) LSE