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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	177.38	180.29	180.29	180.29	176.46	1,276
February 19, 2026	174	173.54	173.54	174	172	368
February 18, 2026	169.39	171.17	171.17	171.17	168.9	594
February 17, 2026	171.51	168.95	168.95	171.53	168.95	129
February 16, 2026	173.05	171.2	171.2	173.05	171.2	126
February 13, 2026	168.65	169.12	169.12	169.12	168.65	344
February 12, 2026	169.63	166.2	166.2	170.94	166.2	6,630
February 11, 2026	161.17	163.13	163.13	163.13	161.17	261
February 10, 2026	161.12	159.39	159.39	161.12	158.69	363
February 09, 2026	157.16	160.63	160.63	160.63	157.16	1,014
February 06, 2026	151.22	157.18	157.18	157.18	151.22	1,078
February 05, 2026	155.03	154.44	154.44	155.03	152.68	244
February 04, 2026	162.88	159.83	159.83	162.88	159.83	890
February 03, 2026	162.12	159.85	159.85	162.12	159.85	96
February 02, 2026	151.5	154.13	154.13	154.13	150.34	1,353
January 30, 2026	159.25	159.09	159.09	161.32	158.57	5,933
January 29, 2026	159.69	156.8	156.8	160.38	156.8	1,344
January 28, 2026	160.53	158.88	158.88	160.93	158.38	2,357
January 27, 2026	154.01	155.86	155.86	156.18	154.01	274
January 26, 2026	149.3	150.37	150.37	150.59	149.3	2,144
January 23, 2026	147.63	148.99	148.99	149.4	147.63	3,148
January 22, 2026	147.43	148.56	148.56	148.56	147.43	2,319
January 21, 2026	145.7	148.46	148.46	148.46	145.37	1,301
January 20, 2026	142.56	142.94	142.94	142.94	141.24	512
January 19, 2026	144.36	144.51	144.51	144.51	144.36	424
January 16, 2026	143.23	142.39	142.39	143.5	142.39	174
January 15, 2026	140.83	143.76	143.76	143.76	140.83	116
January 14, 2026	138.93	139.16	139.16	139.16	138.32	61
January 13, 2026	138.43	137.72	137.72	138.89	137.09	3,967
January 12, 2026	137.27	138.65	138.65	138.65	137.27	170
January 09, 2026	137.31	138.79	138.79	138.83	137.15	1,949
January 08, 2026	138.14	135.66	135.66	138.14	135.66	212
January 07, 2026	137.1	137.35	137.35	137.81	137.09	1,692
January 06, 2026	135.53	135.8	135.8	135.82	134.84	3,503
January 05, 2026	133.7	134.53	134.53	135.24	133.7	7,047
January 02, 2026	128.12	129.1	129.1	129.36	128.12	256
December 31, 2025	124.21	124.47	124.47	124.47	123.9	661
December 30, 2025	124.16	125.08	125.08	125.08	124.16	417
December 29, 2025	124.42	124.2	124.2	124.42	124.2	216
December 24, 2025	118.89	118.89	118.89	118.89	118.89	0
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

Xtrackers MSCI Korea UCITS ETF (XKSD.L) LSE