UK markets closed

Lyxor UCITS ETF MSCI Korea (KRW.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
67.45-0.08 (-0.12%)
At close: 04:35PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202467.4567.4567.4567.4567.4537
25 Apr 202466.8266.8266.8266.7266.7241
24 Apr 202467.5367.5367.5367.5367.53-
23 Apr 202467.1767.1767.1767.1767.17-
22 Apr 202466.4966.4966.4966.4966.49-
19 Apr 202465.4966.2165.4366.1866.1811,099
18 Apr 202466.8866.8866.8766.7566.751,704
17 Apr 202465.3065.3065.2165.2165.21130
16 Apr 202465.7265.7265.7265.7265.72-
15 Apr 202467.3067.4367.3067.4367.43571
12 Apr 202467.3767.3767.3767.3767.37-
11 Apr 202469.3269.3269.3269.3269.32-
10 Apr 202470.8470.8470.7767.4467.441,688
09 Apr 202470.2070.2470.1670.2370.231,140
08 Apr 202470.8071.2570.6571.2571.25188
05 Apr 202470.8670.8670.8670.8670.86-
04 Apr 202472.3972.3972.3972.3972.39-
03 Apr 202470.7770.9170.4871.3271.328,736
02 Apr 202471.5971.5971.5971.5971.59-
28 Mar 202471.9271.9271.9271.9271.92-
27 Mar 202471.7571.7571.7571.7571.75-
26 Mar 202472.1972.1972.1972.1972.19-
25 Mar 202471.9771.9771.9771.9771.97-
22 Mar 202471.9971.9971.9971.6371.6333
21 Mar 202472.8472.8472.8472.3872.38323
20 Mar 202470.2170.2170.2170.2170.21-
19 Mar 202469.0769.2069.0769.3369.338,860
18 Mar 202470.0370.0370.0370.0370.03-
15 Mar 202469.7169.7169.7169.7169.71-
14 Mar 202471.4371.4371.4371.4371.43-
13 Mar 202471.3671.3671.3671.3671.36-
12 Mar 202471.3971.3971.3971.3971.39-
11 Mar 202470.3770.3770.3770.5370.531,523
08 Mar 202470.9270.9270.9270.9270.92-
07 Mar 202469.9769.9769.9769.9769.97-
06 Mar 202469.4069.4069.4069.4069.40-
05 Mar 202468.7568.7568.7568.7568.75-
04 Mar 202470.0470.0470.0470.0470.04-
01 Mar 202469.0369.0369.0369.0369.03-
29 Feb 202468.2468.2468.2468.2468.24-
28 Feb 202468.3768.3768.2868.1468.142,437
27 Feb 202467.8067.8067.8067.8067.80-
26 Feb 202468.3368.3368.3368.3268.32124
23 Feb 202469.0069.0068.9968.9668.96414
22 Feb 202468.9868.9868.9869.0269.0258
21 Feb 202468.2468.3268.0268.3268.322,372
20 Feb 202468.4368.4368.4368.4368.43-
19 Feb 202469.0469.0469.0469.0469.04-
16 Feb 202468.3168.3168.3168.3168.31-
15 Feb 202467.5367.5367.5367.5567.551,971
14 Feb 202467.4067.8367.4067.7967.796,388
13 Feb 202468.6368.6667.3467.3467.3414,171
12 Feb 202468.7168.7168.7169.4069.401,674
09 Feb 202467.8167.8167.3867.6367.631,983
08 Feb 202467.7967.7967.6867.4667.463,294
07 Feb 202467.4867.7467.4867.5867.5819,864
06 Feb 202466.4766.4766.4766.4766.47-
05 Feb 202466.5366.5366.5366.0766.079
02 Feb 202467.6567.6566.6966.6966.69117
01 Feb 202464.9264.9264.9264.9264.92-
31 Jan 202464.0264.0264.0264.0264.02504
30 Jan 202464.3364.3464.3364.0264.022,074
29 Jan 202464.1564.1564.1564.1564.15-
26 Jan 202463.7963.7963.7963.7963.79-
25 Jan 202463.2663.2663.2663.2663.26-
24 Jan 202463.3063.8963.3063.8863.882,389
23 Jan 202463.7363.7363.2163.2163.2111
22 Jan 202463.0063.0063.0063.0063.00-
19 Jan 202463.1963.1963.1963.1963.19-
18 Jan 202462.4762.4762.4762.6862.68334
17 Jan 202461.3861.3861.3861.3861.38-
16 Jan 202463.6563.6563.6563.6563.65-
15 Jan 202465.1465.1465.1465.1465.14-
12 Jan 202465.8665.8665.8665.8665.86-
11 Jan 202466.3466.3466.3465.2965.291,600
10 Jan 202465.7665.7665.6265.6265.622
09 Jan 202466.5866.5866.5866.3766.37789
08 Jan 202467.6567.6567.6567.6567.65367
05 Jan 202467.9367.9367.9367.9367.93-
04 Jan 202467.9267.9267.6467.6467.643,040
03 Jan 202467.9368.0167.9368.0168.011,690
02 Jan 202469.8269.8269.8269.8269.82-
29 Dec 202370.2170.2170.2170.5170.5167
28 Dec 202371.1171.1171.1171.1171.11-
27 Dec 202369.8069.8069.8069.8069.80-
22 Dec 202368.5268.5268.5268.5268.52-
21 Dec 202368.3768.5068.3768.5068.501,315
20 Dec 202368.5268.5268.5268.5668.56471
19 Dec 202367.6867.6867.6867.6867.68-
18 Dec 202366.9266.9266.9266.9266.92-
15 Dec 202367.6567.6567.2667.1767.177,724
14 Dec 202367.4067.4067.4067.4067.40599
13 Dec 202364.7564.7564.6264.6764.6710,620
12 Dec 202365.5465.5465.5465.5465.54-
11 Dec 202365.2465.2465.2465.2465.24-
08 Dec 202364.7964.7964.7964.7964.79-
07 Dec 202363.7264.0463.7264.0464.041,219
06 Dec 202364.0964.0964.0964.0964.09607
05 Dec 202364.1664.1764.1664.0364.033,786
04 Dec 202365.2065.2065.2064.7364.73770
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...