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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	116.56	116.56	116.56	116.56	116.56	0
December 22, 2025	115.88	115.88	115.88	115.88	115.88	0
December 19, 2025	113.5	115.18	115.18	115.18	113.5	564
December 18, 2025	112.74	114.94	114.94	114.94	112.74	549
December 17, 2025	112.77	112.77	112.77	112.77	112.77	0
December 16, 2025	112.43	112.51	112.51	113.01	112.43	3,275
December 15, 2025	115.58	115.58	115.58	115.58	115.58	0
December 12, 2025	116.65	114.54	114.54	116.65	114.54	20
December 11, 2025	116.58	116.58	116.58	116.58	116.58	0
December 10, 2025	117.37	117.37	117.37	117.37	117.37	0
December 09, 2025	117.75	117.65	117.65	117.75	117.65	26
December 08, 2025	117.56	117.36	117.36	117.56	117.36	18
December 05, 2025	116.12	116.12	116.12	116.12	116.12	0
December 04, 2025	113.46	113.46	113.46	113.46	113.46	0
December 03, 2025	113.84	113.84	113.84	113.84	113.84	0
December 02, 2025	113.87	113.24	113.24	113.87	113.24	986
December 01, 2025	111.09	111.46	111.46	111.46	111.09	26
November 28, 2025	111.41	111.6	111.6	111.6	111.41	7,000
November 27, 2025	113.56	113.27	113.27	113.61	113.17	656
November 26, 2025	111.51	112.5	112.5	112.5	111.51	104
November 25, 2025	109.07	109.22	109.22	109.83	108.63	1,487
November 24, 2025	108.47	109.87	109.87	109.87	108.47	6
November 21, 2025	107.93	107.95	107.95	108.26	106.5	3,983
November 20, 2025	113.43	111.51	111.51	113.43	111.51	119
November 19, 2025	111	111.36	111.36	112.46	110.99	1,543
November 18, 2025	111.95	112.43	112.43	112.69	111.75	1,103
November 17, 2025	116.13	116.23	116.23	116.23	116.13	160
November 14, 2025	114.83	116.48	116.48	116.48	114.83	43,248
November 13, 2025	118.4	117.49	117.49	118.4	117.49	1,083
November 12, 2025	118.14	117.86	117.86	118.14	117.83	1,378
November 11, 2025	117.24	117.42	117.42	117.42	117.22	985
November 10, 2025	116.56	116.56	116.56	116.56	116.56	0
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

Xtrackers MSCI Korea UCITS ETF (XKSD.L) LSE