Market data

Select a section

Leverage Shares Public Limited Company LS 3X Long South Korea ETP

(KOR3)
Sector: n/a
$5.31
$-0.06 -1.14
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $5.34 $5.34 $5.23 $5.31 11
17/07/2025 $5.24 $5.37 $5.24 $5.37 1,431
16/07/2025 $5.34 $5.51 $5.13 $5.36 1,396
15/07/2025 $5.51 $5.64 $5.42 $5.41 915
14/07/2025 $5.38 $5.42 $5.37 $5.41 2,234
11/07/2025 $5.31 $5.36 $5.30 $5.34 77
10/07/2025 $5.49 $5.56 $5.23 $5.39 2,516
09/07/2025 $5.21 $5.21 $5.17 $5.17 1,355
08/07/2025 $5.27 $5.28 $5.14 $5.16 1,918
07/07/2025 $5.02 $5.06 $4.97 $5.01 33
04/07/2025 $5.47 $5.08 $4.85 $4.91 11
03/07/2025 $5.47 $5.47 $5.22 $5.42 1,297
02/07/2025 $5.08 $5.16 $5.08 $5.16 521
01/07/2025 $5.20 $5.20 $5.12 $5.11 257
30/06/2025 $5.28 $5.32 $5.16 $5.16 1,126
27/06/2025 $5.15 $5.26 $5.00 $5.07 10,768
26/06/2025 $5.28 $5.28 $5.19 $5.26 1,098
25/06/2025 $5.32 $5.34 $5.22 $5.28 1,044
24/06/2025 $5.17 $5.39 $5.17 $5.39 4,404
23/06/2025 $4.70 $4.70 $4.40 $4.63 630
20/06/2025 $4.67 $4.80 $4.56 $4.60 997
19/06/2025 $4.52 $4.52 $4.36 $4.36 72
18/06/2025 $4.52 $4.52 $4.40 $4.52 628
17/06/2025 $4.44 $4.47 $4.38 $4.38 655
16/06/2025 $4.42 $4.59 $4.42 $4.59 1,730
13/06/2025 $4.15 $4.27 $4.15 $4.27 825
12/06/2025 $4.37 $4.48 $4.37 $4.43 1,038
11/06/2025 $4.17 $4.36 $4.17 $4.35 1,533
10/06/2025 $4.19 $4.19 $4.05 $4.13 130,766
09/06/2025 $4.21 $4.29 $4.19 $4.24 72,882
06/06/2025 $4.02 $4.09 $4.00 $4.06 72,602
05/06/2025 $3.90 $4.10 $3.90 $4.10 2,312
04/06/2025 $3.72 $3.77 $3.72 $3.74 6,769
03/06/2025 $3.49 $3.49 $3.44 $3.47 3,422
02/06/2025 $3.30 $3.38 $3.30 $3.36 256
30/05/2025 $3.30 $3.37 $3.27 $3.28 3,756
29/05/2025 $3.38 $3.48 $3.38 $3.43 361
28/05/2025 $3.25 $3.28 $3.25 $3.28 4
27/05/2025 $3.10 $3.15 $3.08 $3.15 1,437
26/05/2025 $2.97 $3.07 $2.87 $3.00 0
23/05/2025 $2.97 $3.07 $2.87 $3.00 0
22/05/2025 $2.97 $2.97 $2.92 $2.92 7
21/05/2025 $3.14 $3.16 $3.10 $3.16 187
20/05/2025 $2.96 $2.94 $2.91 $2.94 1
19/05/2025 $2.96 $2.99 $2.96 $2.99 500
16/05/2025 $2.99 $2.99 $2.98 $2.98 81
15/05/2025 $2.94 $3.02 $2.94 $2.99 48
14/05/2025 $3.04 $3.05 $2.89 $3.05 12
13/05/2025 $2.82 $2.87 $2.80 $2.87 231
12/05/2025 $2.99 $2.99 $2.88 $2.88 35
09/05/2025 $2.85 $2.85 $2.80 $2.82 15
08/05/2025 $2.89 $2.89 $2.87 $2.87 4
07/05/2025 $2.93 $2.93 $2.88 $2.88 197
06/05/2025 $2.82 $3.01 $2.82 $2.96 48
05/05/2025 $2.84 $2.86 $2.84 $2.86 5
02/05/2025 $2.84 $2.86 $2.84 $2.86 5
01/05/2025 $2.67 $2.76 $2.60 $2.64 0
30/04/2025 $2.67 $2.72 $2.54 $2.62 0
29/04/2025 $2.67 $2.67 $2.64 $2.64 330
28/04/2025 $2.62 $2.62 $2.51 $2.56 0
25/04/2025 $2.62 $2.62 $2.51 $2.54 180
24/04/2025 $2.57 $2.58 $2.57 $2.58 404
23/04/2025 $2.44 $2.70 $2.50 $2.63 0
22/04/2025 $2.44 $2.51 $2.43 $2.50 20
21/04/2025 $2.44 $2.50 $2.41 $2.46 0
18/04/2025 $2.44 $2.50 $2.41 $2.46 0
17/04/2025 $2.44 $2.50 $2.41 $2.46 0
16/04/2025 $2.44 $2.45 $2.44 $2.45 20
15/04/2025 $2.24 $2.47 $2.44 $2.47 4
14/04/2025 $2.24 $2.50 $2.32 $2.42 0
11/04/2025 $2.24 $2.38 $2.24 $2.32 445
10/04/2025 $2.02 $2.20 $2.02 $2.15 234
09/04/2025 $1.80 $1.86 $1.80 $1.85 954
08/04/2025 $1.89 $2.04 $2.00 $2.04 60,002
07/04/2025 $1.89 $2.03 $1.81 $2.01 7,060
04/04/2025 $2.26 $2.38 $2.15 $2.24 320
03/04/2025 $2.47 $2.48 $2.45 $2.45 436
02/04/2025 $2.60 $2.62 $2.57 $2.57 64
01/04/2025 $2.59 $2.64 $2.57 $2.63 48
31/03/2025 $2.42 $2.45 $2.41 $2.44 812
28/03/2025 $2.70 $2.70 $2.63 $2.63 1
27/03/2025 $2.92 $2.93 $2.92 $2.92 60
26/03/2025 $3.00 $3.00 $2.98 $2.98 10
25/03/2025 $2.99 $2.99 $2.99 $2.99 10
24/03/2025 $2.94 $3.06 $2.95 $3.01 0
21/03/2025 $2.94 $3.05 $2.92 $2.97 0
20/03/2025 $2.94 $3.05 $2.86 $2.95 0
19/03/2025 $2.94 $3.08 $2.95 $2.99 0
18/03/2025 $2.94 $3.01 $2.94 $3.00 12
17/03/2025 $2.92 $3.08 $2.92 $3.08 1,308
14/03/2025 $2.83 $2.86 $2.82 $2.84 185
13/03/2025 $2.76 $2.77 $2.75 $2.75 1,022
12/03/2025 $2.64 $2.85 $2.81 $2.85 94
11/03/2025 $2.64 $2.70 $2.63 $2.63 29
10/03/2025 $2.75 $2.75 $2.65 $2.65 4
07/03/2025 $2.80 $2.89 $2.74 $2.75 35
06/03/2025 $2.80 $2.86 $2.80 $2.83 51
05/03/2025 $2.77 $2.80 $2.77 $2.80 3,839
04/03/2025 $2.70 $2.76 $2.58 $2.58 1,749
03/03/2025 $2.67 $2.82 $2.79 $2.79 22
28/02/2025 $2.67 $2.76 $2.66 $2.66 548
27/02/2025 $3.08 $3.08 $2.98 $3.01 244
26/02/2025 $3.22 $3.30 $3.17 $3.27 2,938
25/02/2025 $3.22 $3.23 $3.10 $3.12 0
24/02/2025 $3.22 $3.23 $3.21 $3.21 51
21/02/2025 $3.29 $3.29 $3.29 $3.29 149
20/02/2025 $3.27 $3.33 $3.27 $3.30 1,098
19/02/2025 $3.38 $3.38 $3.27 $3.28 1,608
18/02/2025 $3.11 $3.19 $3.11 $3.19 1,442
17/02/2025 $3.04 $3.07 $3.04 $3.07 4
14/02/2025 $3.00 $3.08 $2.99 $3.04 11,707
13/02/2025 $2.87 $2.96 $2.83 $2.96 8,454
12/02/2025 $2.85 $2.85 $2.76 $2.76 560
11/02/2025 $2.79 $2.83 $2.79 $2.83 36,627
10/02/2025 $2.74 $2.81 $2.74 $2.80 45,706
07/02/2025 $2.84 $2.84 $2.70 $2.70 47,338
06/02/2025 $2.83 $2.84 $2.83 $2.80 21
05/02/2025 $2.78 $2.80 $2.74 $2.80 38,609
04/02/2025 $2.66 $2.74 $2.66 $2.58 1,712
03/02/2025 $2.55 $2.58 $2.55 $2.58 1,281
31/01/2025 $2.77 $2.84 $2.77 $2.78 42,461
30/01/2025 $2.78 $2.87 $2.78 $2.87 1,000
29/01/2025 $2.80 $2.78 $2.75 $2.78 2
28/01/2025 $2.80 $2.80 $2.70 $2.70 1,755
27/01/2025 $2.75 $2.84 $2.68 $2.80 3,863
24/01/2025 $2.96 $3.08 $2.72 $3.02 0
23/01/2025 $2.96 $2.96 $2.87 $2.94 224
22/01/2025 $3.04 $3.07 $3.03 $3.05 2,424
21/01/2025 $2.90 $2.92 $2.90 $2.92 2,001
20/01/2025 $2.93 $2.95 $2.83 $2.83 2,327

Market data

Select a section