Market data

Select a section

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

(KOR3)
Sector: n/a
$3.29
$-0.01 -0.20
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 $2.78 $2.86 $2.78 $2.86 75
16/01/2025 $2.90 $2.93 $2.77 $2.81 991
15/01/2025 $2.83 $2.83 $2.81 $2.81 2
14/01/2025 $2.66 $2.73 $2.66 $2.62 4,056
13/01/2025 $2.58 $2.67 $2.57 $2.62 3,043
10/01/2025 $2.82 $2.85 $2.63 $2.65 4,434
09/01/2025 $2.83 $2.87 $2.42 $2.42 2,660
08/01/2025 $2.87 $2.87 $2.76 $2.76 1,529
07/01/2025 $2.82 $2.83 $2.72 $2.74 7,436
06/01/2025 $2.74 $2.84 $2.69 $2.84 7,494
03/01/2025 $2.48 $2.57 $2.48 $2.54 219
02/01/2025 $2.41 $2.42 $2.36 $2.36 1,739
01/01/2025 $2.40 $2.40 $2.37 $2.37 12
31/12/2024 $2.40 $2.40 $2.37 $2.37 12
30/12/2024 $2.34 $2.41 $2.32 $2.33 245
27/12/2024 $2.39 $2.45 $2.35 $2.39 4,279
26/12/2024 $2.51 $2.55 $2.51 $2.55 10
25/12/2024 $2.51 $2.55 $2.51 $2.55 10
24/12/2024 $2.51 $2.55 $2.51 $2.55 10
23/12/2024 $2.59 $2.59 $2.53 $2.55 209
20/12/2024 $2.62 $2.79 $2.23 $2.53 0
19/12/2024 $2.62 $2.68 $2.58 $2.60 4,998
18/12/2024 $2.85 $2.85 $2.81 $2.82 31
17/12/2024 $2.76 $2.76 $2.68 $2.71 1,044
16/12/2024 $2.84 $2.86 $2.82 $2.86 5,928
13/12/2024 $2.98 $2.98 $2.91 $2.91 4,078
12/12/2024 $3.00 $3.00 $2.90 $2.91 1,715
11/12/2024 $2.79 $2.87 $2.79 $2.87 1,548
10/12/2024 $2.77 $2.79 $2.69 $2.69 2,639
09/12/2024 $2.56 $2.64 $2.36 $2.63 18,276
06/12/2024 $2.87 $2.87 $2.81 $2.82 919
05/12/2024 $2.86 $2.98 $2.86 $2.91 5,610
04/12/2024 $2.99 $3.02 $2.92 $2.98 12,859
03/12/2024 $2.68 $2.95 $2.45 $2.85 52,715
02/12/2024 $3.12 $3.12 $3.08 $3.10 32
29/11/2024 $3.34 $3.52 $3.02 $3.18 0
28/11/2024 $3.34 $3.36 $3.25 $3.32 0
27/11/2024 $3.34 $3.34 $3.33 $3.33 168
26/11/2024 $3.42 $3.43 $3.42 $3.43 16
25/11/2024 $3.48 $3.48 $3.42 $3.42 45
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

Market data

Select a section