Market data

Select a section

HSBC ETFS HSBC Msci Korea Capped Ucits ETF

(HKOR)
Sector: n/a
4,349.50p
-29.50p -0.67
Last updated: 16:59:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 4,343.00p 4,364.00p 4,342.00p 4,349.50p 2,429
17/07/2025 4,354.00p 4,384.00p 4,348.00p 4,379.00p 7,595
16/07/2025 4,360.00p 4,371.00p 4,345.00p 4,358.00p 1,848
15/07/2025 4,422.00p 4,422.00p 4,388.00p 4,388.00p 10,654
14/07/2025 4,383.00p 4,383.00p 4,338.00p 4,357.00p 3,613
11/07/2025 4,308.00p 4,326.00p 4,307.00p 4,319.00p 4,206
10/07/2025 4,302.00p 4,318.00p 4,301.00p 4,318.00p 5,446
09/07/2025 4,258.00p 4,259.00p 4,228.00p 4,242.50p 2,208
08/07/2025 4,234.00p 4,271.00p 4,234.00p 4,251.00p 1,806
07/07/2025 4,190.00p 4,196.00p 4,176.00p 4,184.00p 249,851
04/07/2025 4,161.00p 4,186.00p 4,154.00p 4,180.00p 1,499
03/07/2025 4,267.00p 4,276.00p 4,241.00p 4,273.50p 3,104
02/07/2025 4,183.00p 4,214.50p 4,177.88p 4,214.50p 5,423
01/07/2025 4,197.00p 4,201.00p 4,166.00p 4,170.00p 660
30/06/2025 4,178.00p 4,205.00p 4,166.00p 4,182.00p 821
27/06/2025 4,152.00p 4,169.00p 4,137.10p 4,157.00p 2,340
26/06/2025 4,178.00p 4,203.00p 4,169.00p 4,192.50p 536
25/06/2025 4,233.00p 4,253.00p 4,230.00p 4,233.00p 449
24/06/2025 4,242.00p 4,263.00p 4,226.00p 4,263.00p 3,214
23/06/2025 4,081.00p 4,097.00p 4,062.00p 4,070.50p 3,015
20/06/2025 4,123.00p 4,138.00p 4,067.00p 4,079.50p 4,148
19/06/2025 4,024.00p 4,041.26p 4,017.50p 4,017.50p 1,031
18/06/2025 4,050.00p 4,062.65p 4,046.00p 4,053.00p 498
17/06/2025 3,980.00p 4,000.64p 3,976.00p 3,996.00p 969
16/06/2025 3,992.00p 4,033.00p 3,992.00p 4,021.00p 1,696
13/06/2025 3,903.00p 3,935.00p 3,888.00p 3,891.00p 294
12/06/2025 3,962.00p 3,975.00p 3,961.00p 3,974.00p 694
11/06/2025 3,967.00p 3,973.00p 3,951.00p 3,961.50p 53
10/06/2025 3,924.00p 3,932.00p 3,900.00p 3,906.50p 139
09/06/2025 3,924.00p 3,929.00p 3,912.00p 3,929.00p 200
06/06/2025 3,815.00p 3,878.00p 3,815.00p 3,876.00p 498
05/06/2025 3,837.00p 3,863.50p 3,831.00p 3,863.50p 72
04/06/2025 3,761.00p 3,762.00p 3,751.00p 3,756.00p 29
03/06/2025 3,618.00p 3,672.00p 3,658.00p 3,672.00p 29
02/06/2025 3,618.00p 3,644.00p 3,629.00p 3,629.00p 82
30/05/2025 3,618.00p 3,645.00p 3,604.00p 3,611.00p 414
29/05/2025 3,686.00p 3,689.00p 3,658.00p 3,658.00p 193
28/05/2025 3,546.00p 3,622.00p 3,612.00p 3,612.00p 0
27/05/2025 3,546.00p 3,546.00p 3,532.00p 3,544.00p 1,099
26/05/2025 3,476.00p 3,498.00p 3,476.00p 3,493.00p 167
23/05/2025 3,476.00p 3,498.00p 3,476.00p 3,493.00p 167
22/05/2025 3,492.00p 3,508.00p 3,480.00p 3,484.50p 22
21/05/2025 3,576.00p 3,578.00p 3,528.00p 3,572.50p 290
20/05/2025 3,561.00p 3,512.00p 3,507.00p 3,507.00p 0
19/05/2025 3,561.00p 3,527.00p 3,490.00p 3,527.00p 180
16/05/2025 3,561.00p 3,551.50p 3,546.00p 3,551.50p 19
15/05/2025 3,561.00p 3,567.29p 3,549.50p 3,549.50p 252
14/05/2025 3,561.00p 3,565.50p 3,519.01p 3,565.50p 6,698
13/05/2025 3,490.00p 3,490.00p 3,475.00p 3,475.00p 8
12/05/2025 3,470.00p 3,557.80p 3,519.50p 3,519.50p 84
09/05/2025 3,470.00p 3,480.00p 3,459.00p 3,465.00p 65
08/05/2025 3,470.00p 3,489.00p 3,466.00p 3,467.00p 7
07/05/2025 3,470.00p 3,485.00p 3,463.00p 3,474.00p 344
06/05/2025 3,492.00p 3,497.00p 3,468.00p 3,497.00p 784
05/05/2025 3,492.00p 3,492.00p 3,459.00p 3,482.00p 962
02/05/2025 3,492.00p 3,492.00p 3,459.00p 3,482.00p 962
01/05/2025 3,418.00p 3,422.00p 3,386.00p 3,386.00p 554
30/04/2025 3,325.00p 3,398.00p 3,360.00p 3,368.00p 1,000
29/04/2025 3,325.00p 3,367.00p 3,347.00p 3,361.50p 1
28/04/2025 3,325.00p 3,363.00p 3,308.00p 3,308.00p 299
25/04/2025 3,355.00p 3,366.00p 3,352.00p 3,361.00p 1,517
24/04/2025 3,342.00p 3,370.50p 3,332.00p 3,358.00p 1,793
23/04/2025 3,388.00p 3,399.00p 3,345.00p 3,374.50p 155
22/04/2025 3,291.00p 3,307.00p 3,291.00p 3,305.50p 139
21/04/2025 3,351.00p 3,329.00p 3,317.50p 3,317.50p 0
18/04/2025 3,351.00p 3,329.00p 3,317.50p 3,317.50p 0
17/04/2025 3,351.00p 3,329.00p 3,317.50p 3,317.50p 0
16/04/2025 3,351.00p 3,321.50p 3,256.52p 3,321.50p 863
15/04/2025 3,351.00p 3,361.00p 3,351.00p 3,361.00p 4
14/04/2025 3,328.00p 3,348.09p 3,323.50p 3,323.50p 1,506
11/04/2025 3,263.00p 3,316.00p 3,263.00p 3,306.00p 979
10/04/2025 3,313.00p 3,332.00p 3,242.50p 3,242.50p 2,672
09/04/2025 3,109.00p 3,109.00p 3,072.00p 3,098.50p 1,586
08/04/2025 3,150.00p 3,248.00p 3,130.00p 3,209.00p 4,109
07/04/2025 3,161.00p 3,246.00p 3,088.48p 3,201.50p 7,884
04/04/2025 3,326.00p 3,364.00p 3,204.00p 3,228.00p 84
03/04/2025 3,424.00p 3,342.00p 3,283.00p 3,301.00p 132
02/04/2025 3,424.00p 3,460.00p 3,397.00p 3,408.00p 15
01/04/2025 3,424.00p 3,471.00p 3,404.00p 3,432.50p 276
31/03/2025 3,537.00p 3,363.00p 3,336.00p 3,350.00p 518
28/03/2025 3,537.00p 3,487.00p 3,431.00p 3,431.00p 23
27/03/2025 3,537.00p 3,557.00p 3,525.00p 3,540.00p 22
26/03/2025 3,553.00p 3,612.00p 3,583.50p 3,583.50p 102
25/03/2025 3,553.00p 3,561.00p 3,532.00p 3,560.00p 458
24/03/2025 3,583.00p 3,585.00p 3,561.00p 3,584.50p 2,455
21/03/2025 3,576.00p 3,599.00p 3,573.50p 3,573.50p 300
20/03/2025 3,559.00p 3,570.61p 3,530.50p 3,530.50p 68
19/03/2025 3,559.00p 3,559.00p 3,550.00p 3,550.00p 4
18/03/2025 3,550.00p 3,560.00p 3,527.00p 3,541.50p 1,966
17/03/2025 3,545.00p 3,580.00p 3,537.46p 3,575.00p 2,792
14/03/2025 3,450.00p 3,492.00p 3,450.00p 3,489.00p 811
13/03/2025 3,441.00p 3,449.00p 3,433.86p 3,443.00p 586
12/03/2025 3,410.00p 3,490.50p 3,385.00p 3,467.50p 0
11/03/2025 3,410.00p 3,416.00p 3,385.00p 3,385.00p 137
10/03/2025 3,410.00p 3,457.00p 3,394.00p 3,402.00p 131
07/03/2025 3,458.00p 3,474.00p 3,435.00p 3,435.00p 0
06/03/2025 3,458.00p 3,465.00p 3,458.00p 3,465.00p 920
05/03/2025 3,457.00p 3,480.00p 3,455.57p 3,459.00p 891
04/03/2025 3,427.00p 3,445.00p 3,418.00p 3,418.00p 122
03/03/2025 3,471.00p 3,506.50p 3,471.00p 3,506.50p 525
28/02/2025 3,645.00p 3,481.14p 3,481.00p 3,481.00p 114
27/02/2025 3,645.00p 3,645.00p 3,611.00p 3,611.00p 997
26/02/2025 3,684.00p 3,688.98p 3,677.00p 3,688.00p 148
25/02/2025 3,717.00p 3,717.00p 3,648.00p 3,649.50p 753
24/02/2025 3,693.00p 3,708.60p 3,685.50p 3,685.50p 905
21/02/2025 3,692.00p 3,728.00p 3,692.00p 3,709.50p 295
20/02/2025 3,721.00p 3,729.00p 3,707.00p 3,714.50p 426
19/02/2025 3,742.00p 3,742.00p 3,736.25p 3,739.50p 140
18/02/2025 3,667.00p 3,678.50p 3,660.00p 3,678.50p 435
17/02/2025 3,617.00p 3,635.00p 3,617.00p 3,630.00p 207
14/02/2025 3,604.00p 3,620.00p 3,592.00p 3,592.00p 2,439
13/02/2025 3,571.00p 3,598.00p 3,569.64p 3,596.50p 9,149
12/02/2025 3,585.00p 3,565.52p 3,553.50p 3,553.50p 111
11/02/2025 3,585.00p 3,591.40p 3,578.00p 3,578.00p 226
10/02/2025 3,565.00p 3,590.00p 3,538.49p 3,580.50p 2,183
07/02/2025 3,519.00p 3,561.76p 3,521.70p 3,530.50p 433
06/02/2025 3,519.00p 3,586.00p 3,538.50p 3,538.50p 0
05/02/2025 3,519.00p 3,545.00p 3,519.00p 3,538.50p 723
04/02/2025 3,498.00p 3,520.00p 3,486.38p 3,460.00p 138
03/02/2025 3,546.00p 3,461.85p 3,447.00p 3,460.00p 166
31/01/2025 3,546.00p 3,547.82p 3,539.50p 3,568.00p 30
30/01/2025 3,547.00p 3,570.00p 3,547.00p 3,568.00p 302
29/01/2025 3,509.00p 3,547.60p 3,544.49p 3,546.00p 165
28/01/2025 3,509.00p 3,509.00p 3,505.00p 3,505.00p 377
27/01/2025 3,594.00p 3,594.00p 3,525.00p 3,541.00p 4,583
24/01/2025 3,631.00p 3,625.30p 3,623.50p 3,623.50p 55
23/01/2025 3,631.00p 3,635.50p 3,619.94p 3,635.50p 280
22/01/2025 3,631.00p 3,684.05p 3,671.84p 3,681.00p 65
21/01/2025 3,631.00p 3,632.81p 3,626.50p 3,626.50p 65

Market data

Select a section