Market data

Select a section

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

(KOR3)
Sector: n/a
$3.46
$0.16 4.69
Last updated: 12:00:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $3.32 $3.32 $3.30 $3.32 15
21/11/2024 $3.24 $3.65 $2.98 $3.32 0
20/11/2024 $3.24 $3.31 $3.17 $3.17 1,561
19/11/2024 $3.24 $3.26 $3.22 $3.26 483
18/11/2024 $3.22 $3.30 $3.22 $3.28 770
15/11/2024 $3.13 $3.19 $3.08 $3.05 1,174
14/11/2024 $3.03 $3.05 $3.03 $3.05 70
13/11/2024 $3.07 $3.11 $3.03 $3.03 348
12/11/2024 $3.19 $3.19 $3.16 $3.16 41
11/11/2024 $3.60 $3.66 $3.45 $3.45 140
08/11/2024 $3.68 $3.68 $3.48 $3.58 908
07/11/2024 $3.77 $3.86 $3.77 $3.82 360
06/11/2024 $3.83 $3.83 $3.59 $3.59 920
05/11/2024 $3.99 $3.99 $3.96 $3.96 6
04/11/2024 $3.97 $3.98 $3.97 $3.98 30
01/11/2024 $3.85 $3.92 $3.72 $3.79 0
31/10/2024 $3.85 $3.90 $3.72 $3.72 180
30/10/2024 $4.13 $4.13 $3.95 $3.95 3
29/10/2024 $4.19 $4.16 $3.99 $4.11 0
28/10/2024 $4.19 $4.19 $4.09 $4.09 35
25/10/2024 $4.03 $4.03 $4.03 $4.03 1
24/10/2024 $4.03 $4.03 $3.98 $4.02 5
23/10/2024 $4.07 $4.07 $4.02 $4.02 7
22/10/2024 $4.22 $4.10 $3.90 $3.94 0
21/10/2024 $4.22 $4.25 $4.02 $4.04 0
18/10/2024 $4.22 $4.22 $4.22 $4.22 50
17/10/2024 $4.29 $4.30 $4.29 $4.30 10
16/10/2024 $4.54 $4.43 $4.24 $4.39 0
15/10/2024 $4.54 $4.54 $4.03 $4.34 0
14/10/2024 $4.54 $4.54 $4.48 $4.48 1,150
11/10/2024 $4.44 $4.48 $4.44 $4.48 4
10/10/2024 $4.53 $4.54 $4.40 $4.44 332
09/10/2024 $4.48 $4.57 $4.48 $4.57 50
08/10/2024 $4.55 $4.55 $4.47 $4.47 50
07/10/2024 $4.50 $4.50 $4.50 $4.50 1
04/10/2024 $4.31 $4.31 $4.30 $4.30 51
03/10/2024 $4.44 $4.44 $4.36 $4.36 35
02/10/2024 $4.64 $5.03 $4.39 $4.53 0
01/10/2024 $4.64 $4.64 $4.49 $4.49 50
30/09/2024 $4.28 $5.43 $4.69 $4.73 0
27/09/2024 $4.28 $5.27 $5.16 $5.27 7
26/09/2024 $4.28 $5.68 $4.87 $5.30 0
25/09/2024 $4.28 $4.77 $4.70 $4.70 6
24/09/2024 $4.28 $4.97 $4.41 $4.93 0
23/09/2024 $4.28 $5.04 $4.11 $4.69 0
20/09/2024 $4.28 $4.71 $4.46 $4.48 0
19/09/2024 $4.28 $4.84 $4.45 $4.57 0
18/09/2024 $4.28 $5.02 $4.29 $4.57 0
17/09/2024 $4.28 $5.20 $4.34 $4.64 0
16/09/2024 $4.28 $4.82 $4.51 $4.61 0
13/09/2024 $4.28 $5.03 $4.28 $4.32 0
12/09/2024 $4.28 $4.45 $4.03 $4.03 0
11/09/2024 $4.28 $4.25 $3.92 $4.16 0
10/09/2024 $4.28 $4.30 $4.09 $4.16 0
09/09/2024 $4.28 $4.28 $4.23 $4.23 250
06/09/2024 $4.66 $4.57 $3.95 $4.16 0
05/09/2024 $4.66 $5.00 $4.50 $4.54 0
04/09/2024 $4.66 $4.84 $4.39 $4.70 0
03/09/2024 $4.66 $5.27 $4.78 $4.84 0
02/09/2024 $4.66 $5.44 $5.15 $5.15 0
30/08/2024 $4.66 $5.42 $4.82 $5.15 0
29/08/2024 $4.66 $5.73 $4.85 $5.30 0
28/08/2024 $4.66 $5.84 $4.73 $5.26 0
27/08/2024 $4.66 $5.63 $4.77 $5.33 0
26/08/2024 $4.66 $5.59 $5.25 $5.28 0
23/08/2024 $4.66 $5.59 $5.25 $5.28 0
22/08/2024 $4.66 $5.59 $5.25 $5.28 0
21/08/2024 $4.66 $5.54 $5.21 $5.46 0
20/08/2024 $4.66 $5.63 $5.20 $5.38 0
19/08/2024 $4.66 $5.41 $5.08 $5.15 0
16/08/2024 $4.66 $5.61 $4.65 $5.15 0
15/08/2024 $4.66 $5.09 $4.66 $5.09 240
14/08/2024 $4.59 $4.97 $4.61 $4.85 0
13/08/2024 $4.59 $5.08 $4.08 $4.67 0
12/08/2024 $4.59 $4.59 $4.56 $4.56 9
09/08/2024 $4.41 $4.96 $4.32 $4.46 0
08/08/2024 $4.41 $4.32 $4.28 $4.32 10
07/08/2024 $4.41 $4.41 $4.38 $4.38 1
06/08/2024 $3.90 $3.93 $3.76 $3.93 160
05/08/2024 $3.98 $4.11 $3.14 $4.11 4,110
02/08/2024 $5.64 $5.54 $4.41 $4.93 0
01/08/2024 $5.64 $6.17 $5.13 $5.44 0
31/07/2024 $5.64 $6.20 $5.20 $5.71 0
30/07/2024 $5.64 $5.56 $5.12 $5.20 0
29/07/2024 $5.64 $5.57 $5.21 $5.30 0
26/07/2024 $5.64 $5.84 $5.18 $5.18 0
25/07/2024 $5.64 $5.50 $4.67 $5.18 0
24/07/2024 $5.64 $5.93 $4.95 $5.33 0
23/07/2024 $5.64 $5.64 $5.50 $5.50 1
22/07/2024 $6.20 $5.66 $5.31 $5.46 0
19/07/2024 $6.20 $5.73 $5.39 $5.47 0
18/07/2024 $6.20 $6.03 $5.23 $5.68 0
17/07/2024 $6.20 $6.56 $5.41 $5.92 0
16/07/2024 $6.20 $6.74 $5.91 $6.10 0
15/07/2024 $6.20 $6.20 $6.18 $6.18 314
12/07/2024 $6.40 $6.43 $6.37 $6.40 2,254
11/07/2024 $6.36 $7.13 $6.21 $6.43 0
10/07/2024 $6.36 $6.43 $6.09 $6.30 0
09/07/2024 $6.36 $6.36 $6.19 $6.19 410
08/07/2024 $6.19 $6.29 $5.92 $6.29 2,314
05/07/2024 $6.31 $6.46 $6.31 $6.33 4,120
04/07/2024 $5.52 $6.17 $5.88 $6.01 0
03/07/2024 $5.52 $6.33 $5.36 $5.88 0
02/07/2024 $5.52 $5.78 $5.46 $5.62 0
01/07/2024 $5.52 $6.24 $5.19 $5.69 0
28/06/2024 $5.52 $6.34 $5.29 $5.78 0
27/06/2024 $5.52 $5.81 $5.40 $5.62 0
26/06/2024 $5.52 $6.10 $4.85 $5.50 0
25/06/2024 $5.52 $5.91 $4.99 $5.40 0
24/06/2024 $5.52 $5.58 $5.31 $5.51 0
21/06/2024 $5.52 $5.52 $5.49 $5.49 200
20/06/2024 $5.32 $5.91 $5.56 $5.60 0
19/06/2024 $5.32 $5.80 $5.44 $5.80 5
18/06/2024 $5.32 $5.99 $4.99 $5.54 0
17/06/2024 $5.32 $5.59 $5.23 $5.35 0
14/06/2024 $5.32 $5.55 $5.21 $5.29 0
13/06/2024 $5.32 $6.12 $5.00 $5.39 0
12/06/2024 $5.32 $5.64 $5.32 $5.64 80
11/06/2024 $5.01 $5.23 $5.07 $5.23 0
10/06/2024 $5.01 $5.73 $5.03 $5.23 0
07/06/2024 $5.01 $5.66 $5.16 $5.22 0
06/06/2024 $5.01 $5.46 $4.87 $5.37 0
05/06/2024 $5.01 $5.21 $5.19 $5.21 1
04/06/2024 $5.01 $5.55 $4.85 $4.93 0
03/06/2024 $5.01 $5.56 $4.71 $5.02 0
31/05/2024 $5.01 $5.02 $4.32 $4.70 0
30/05/2024 $5.01 $5.15 $4.80 $4.95 0
29/05/2024 $5.01 $5.73 $4.56 $5.10 0
28/05/2024 $5.01 $5.88 $4.91 $5.55 0
27/05/2024 $5.01 $5.31 $5.30 $5.31 2

Market data

Select a section