Market data

Select a section

HSBC ETFS HSBC Msci Korea Capped Ucits ETF

(HKOR)
Sector: n/a
4,037.50p
-15.50p -0.38
Last updated: 11:42:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
20/01/2025 3,631.00p 3,631.00p 3,622.50p 3,622.50p 23
17/01/2025 3,614.00p 3,638.50p 3,614.00p 3,638.50p 2,808
16/01/2025 3,646.00p 3,646.00p 3,613.00p 3,608.00p 6,215
15/01/2025 3,559.00p 3,608.00p 3,571.22p 3,608.00p 55
14/01/2025 3,559.00p 3,579.47p 3,558.50p 3,558.50p 208
13/01/2025 3,540.00p 3,551.00p 3,517.00p 3,545.50p 516
10/01/2025 3,551.00p 3,578.00p 3,529.00p 3,541.50p 205
09/01/2025 3,586.00p 3,601.00p 3,584.00p 3,593.00p 557
08/01/2025 3,556.00p 3,563.00p 3,556.00p 3,560.00p 900
07/01/2025 3,517.00p 3,519.00p 3,496.07p 3,500.00p 3,742
06/01/2025 3,509.00p 3,534.00p 3,497.86p 3,531.50p 10,837
03/01/2025 3,322.00p 3,427.00p 3,425.00p 3,427.00p 59
02/01/2025 3,322.00p 3,350.00p 3,322.00p 3,350.00p 52
01/01/2025 3,302.00p 3,300.00p 3,276.50p 3,292.50p 0
31/12/2024 3,302.00p 3,300.00p 3,276.50p 3,292.50p 0
30/12/2024 3,302.00p 3,320.00p 3,286.00p 3,295.00p 536
27/12/2024 3,294.00p 3,345.00p 3,291.00p 3,295.50p 2,706
26/12/2024 3,368.00p 3,378.00p 3,368.00p 3,378.00p 30
25/12/2024 3,368.00p 3,378.00p 3,368.00p 3,378.00p 30
24/12/2024 3,368.00p 3,378.00p 3,368.00p 3,378.00p 30
23/12/2024 3,390.00p 3,390.00p 3,348.00p 3,386.00p 324
20/12/2024 3,363.00p 3,363.00p 3,330.00p 3,359.50p 224
19/12/2024 3,358.00p 3,394.50p 3,358.00p 3,394.50p 369

Market data

Select a section