Market data

Select a section

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

(KOR3)
Sector: n/a
$7.16
$-0.41 -5.36
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $7.60 $7.70 $7.16 $7.16 3,688
09/10/2025 $7.71 $7.80 $7.55 $7.56 3,952
08/10/2025 $7.35 $7.70 $7.35 $7.70 1,170
07/10/2025 $7.90 $8.00 $7.65 $7.65 625
06/10/2025 $7.78 $7.87 $7.78 $7.86 598
03/10/2025 $7.59 $7.83 $7.55 $7.66 7,640
02/10/2025 $7.59 $7.65 $7.41 $7.41 650
01/10/2025 $6.89 $7.05 $6.89 $7.02 671
30/09/2025 $6.62 $6.67 $6.55 $6.61 218
29/09/2025 $6.85 $6.85 $6.73 $6.74 105
26/09/2025 $6.16 $6.34 $6.16 $6.33 97
25/09/2025 $6.91 $6.91 $6.57 $6.66 5,974
24/09/2025 $6.89 $7.01 $6.74 $6.76 5,722
23/09/2025 $7.10 $7.16 $7.06 $7.16 1
22/09/2025 $6.96 $6.96 $6.80 $6.93 1,039
19/09/2025 $6.74 $6.75 $6.66 $6.66 4,351
18/09/2025 $6.98 $6.98 $6.88 $6.89 467
17/09/2025 $6.69 $6.74 $6.69 $6.74 46
16/09/2025 $6.98 $7.16 $6.79 $6.79 138
15/09/2025 $6.48 $6.53 $6.47 $6.53 1,687
12/09/2025 $6.47 $6.51 $6.37 $6.37 483
11/09/2025 $6.26 $6.33 $6.26 $6.33 82
10/09/2025 $5.83 $5.96 $5.80 $5.96 824
09/09/2025 $5.32 $5.55 $5.47 $5.55 13
08/09/2025 $5.32 $5.39 $5.22 $5.39 282
05/09/2025 $5.18 $5.27 $5.18 $5.24 626
04/09/2025 $5.16 $5.16 $5.11 $5.11 256
03/09/2025 $5.00 $5.16 $5.04 $5.16 9
02/09/2025 $5.00 $5.08 $4.84 $4.93 436
01/09/2025 $5.20 $5.16 $4.78 $4.91 0
29/08/2025 $5.20 $5.20 $4.99 $5.00 842
28/08/2025 $5.24 $5.26 $5.24 $5.26 368
27/08/2025 $5.07 $5.07 $5.00 $5.02 137
26/08/2025 $5.06 $5.08 $4.96 $5.08 260
25/08/2025 $5.05 $5.36 $5.05 $5.36 2
22/08/2025 $5.05 $5.36 $5.05 $5.36 2
21/08/2025 $4.91 $4.91 $4.84 $4.84 14
20/08/2025 $4.87 $5.00 $4.82 $4.86 724
19/08/2025 $5.10 $5.10 $4.99 $4.99 310
18/08/2025 $5.60 $5.38 $5.15 $5.18 0
15/08/2025 $5.60 $5.38 $5.37 $5.38 1
14/08/2025 $5.60 $5.68 $5.25 $5.36 0
13/08/2025 $5.60 $5.66 $5.60 $5.66 3
12/08/2025 $5.23 $5.45 $5.13 $5.45 2,404
11/08/2025 $5.27 $5.30 $5.27 $5.30 221
08/08/2025 $5.23 $5.36 $5.23 $5.36 721
07/08/2025 $5.54 $5.54 $5.34 $5.34 11
06/08/2025 $5.26 $5.26 $5.19 $5.25 15
05/08/2025 $5.33 $5.45 $5.20 $5.22 188
04/08/2025 $5.12 $5.20 $4.99 $5.09 1,142
01/08/2025 $4.64 $4.88 $4.55 $4.79 3,251
31/07/2025 $5.49 $5.61 $5.41 $5.30 296
30/07/2025 $5.73 $5.77 $5.54 $5.54 332
29/07/2025 $5.41 $5.48 $5.36 $5.46 375
28/07/2025 $5.48 $5.52 $5.30 $5.30 159
25/07/2025 $5.46 $5.47 $5.32 $5.36 5
24/07/2025 $5.46 $5.55 $5.34 $5.46 6
23/07/2025 $5.46 $5.57 $5.42 $5.47 1,864
22/07/2025 $5.23 $5.32 $5.21 $5.31 427
21/07/2025 $5.48 $5.62 $5.48 $5.60 1,360
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

Market data

Select a section