Leverage Shares Public Limited Company LS -3X SHORT SOUTH KOREA ETP

(KORS)
Sector: n/a
$7.42
$-2.05 -21.62
Last updated: 14:41:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 $9.25 $10.00 $9.24 $9.47 759
08/04/2025 $8.90 $9.16 $8.31 $8.72 1,832
07/04/2025 $9.32 $9.52 $8.59 $8.70 326
04/04/2025 $7.35 $8.21 $7.22 $8.21 1,570
03/04/2025 $7.30 $7.38 $7.28 $7.38 377
02/04/2025 $7.10 $7.10 $7.00 $7.00 2
01/04/2025 $7.32 $7.43 $6.82 $6.91 0
31/03/2025 $7.32 $7.45 $7.32 $7.43 59
28/03/2025 $6.14 $7.06 $6.62 $6.95 0
27/03/2025 $6.14 $6.51 $6.24 $6.32 0
26/03/2025 $6.14 $6.20 $6.13 $6.20 104
25/03/2025 $6.19 $6.38 $6.15 $6.20 0
24/03/2025 $6.19 $6.19 $6.15 $6.15 100
21/03/2025 $6.22 $6.28 $6.22 $6.25 402
20/03/2025 $6.21 $6.35 $6.21 $6.28 1,279
19/03/2025 $6.15 $6.32 $6.04 $6.22 0
18/03/2025 $6.15 $6.21 $6.15 $6.21 5
17/03/2025 $6.44 $6.44 $6.07 $6.07 12
14/03/2025 $6.72 $6.86 $6.54 $6.64 0
13/03/2025 $6.72 $6.98 $6.65 $6.86 0
12/03/2025 $6.72 $6.79 $6.65 $6.65 499
11/03/2025 $7.13 $7.24 $7.13 $7.24 4
10/03/2025 $7.05 $7.26 $7.04 $7.22 2,696
07/03/2025 $6.89 $7.02 $6.88 $7.02 1,404
06/03/2025 $6.95 $7.12 $6.85 $6.85 38
05/03/2025 $7.02 $7.02 $6.86 $6.95 781
04/03/2025 $7.28 $7.57 $7.28 $7.57 521
03/03/2025 $7.08 $7.09 $6.98 $6.98 570
28/02/2025 $7.22 $7.34 $7.18 $7.34 937
27/02/2025 $6.26 $6.59 $6.26 $6.57 185
26/02/2025 $6.09 $6.22 $6.06 $6.06 40
25/02/2025 $6.20 $6.37 $6.20 $6.36 578
24/02/2025 $6.17 $6.24 $6.04 $6.19 651
21/02/2025 $6.06 $6.07 $6.05 $6.07 847
20/02/2025 $6.18 $6.18 $6.02 $6.06 754
19/02/2025 $5.89 $6.10 $5.89 $6.08 544
18/02/2025 $6.39 $6.40 $6.28 $6.28 174
17/02/2025 $6.61 $6.61 $6.50 $6.50 2
14/02/2025 $6.80 $6.80 $6.61 $6.61 100
13/02/2025 $7.12 $7.12 $6.80 $6.80 28
12/02/2025 $7.23 $7.33 $7.23 $7.33 180
11/02/2025 $7.27 $7.27 $7.16 $7.16 104
10/02/2025 $7.46 $7.46 $7.20 $7.24 65
07/02/2025 $7.30 $7.54 $7.29 $7.54 2
06/02/2025 $7.31 $7.31 $7.18 $7.30 8
05/02/2025 $7.47 $7.47 $7.30 $7.30 2
04/02/2025 $7.72 $7.80 $7.47 $7.97 1,139
03/02/2025 $8.12 $8.17 $7.97 $7.97 175
31/01/2025 $7.47 $7.47 $7.43 $7.44 5
30/01/2025 $7.43 $7.45 $7.23 $7.23 1,559
29/01/2025 $7.54 $7.96 $7.22 $7.45 0
28/01/2025 $7.54 $7.69 $7.54 $7.69 120
27/01/2025 $7.29 $7.50 $7.29 $7.42 117
24/01/2025 $7.04 $7.04 $6.93 $6.93 2
23/01/2025 $6.93 $7.20 $7.11 $7.11 1
22/01/2025 $6.93 $6.93 $6.87 $6.87 603
21/01/2025 $7.40 $7.40 $7.18 $7.18 681
20/01/2025 $7.37 $7.45 $7.21 $7.45 102
17/01/2025 $7.53 $7.53 $7.37 $7.37 4
16/01/2025 $7.45 $7.45 $7.36 $7.50 47
15/01/2025 $7.68 $7.88 $7.50 $7.50 8
14/01/2025 $7.84 $7.88 $7.64 $7.88 42
13/01/2025 $8.20 $8.20 $8.08 $8.08 14
10/01/2025 $7.71 $8.00 $7.71 $8.00 4
09/01/2025 $7.75 $7.75 $7.50 $7.50 7
08/01/2025 $7.60 $7.72 $7.46 $7.69 73
07/01/2025 $7.68 $7.78 $7.58 $7.78 446
06/01/2025 $7.77 $7.81 $7.46 $7.50 3,664
03/01/2025 $8.55 $8.58 $8.50 $8.50 1,106
02/01/2025 $9.11 $9.29 $9.03 $9.23 3,218
01/01/2025 $9.36 $9.36 $9.20 $9.20 63
31/12/2024 $9.36 $9.36 $9.20 $9.20 63
30/12/2024 $9.03 $9.38 $9.03 $9.36 2,170
27/12/2024 $8.75 $9.25 $8.75 $9.15 2,056
26/12/2024 $8.66 $8.66 $8.46 $8.53 170
25/12/2024 $8.66 $8.66 $8.46 $8.53 170
24/12/2024 $8.66 $8.66 $8.46 $8.53 170
23/12/2024 $8.49 $8.69 $8.49 $8.61 3,000
20/12/2024 $8.87 $9.00 $8.68 $8.68 916
19/12/2024 $8.36 $8.55 $8.34 $8.47 2,594
18/12/2024 $7.71 $7.86 $7.71 $7.85 1,173
17/12/2024 $8.07 $8.27 $8.07 $8.19 1,097
16/12/2024 $7.79 $7.93 $7.79 $7.87 6,492
13/12/2024 $7.57 $7.77 $7.57 $7.77 849
12/12/2024 $7.79 $7.79 $7.61 $7.75 642
11/12/2024 $8.15 $8.15 $7.82 $7.90 1,929
10/12/2024 $8.15 $8.48 $8.14 $8.47 7,311
09/12/2024 $8.50 $8.92 $8.15 $8.71 8,884
06/12/2024 $7.97 $8.17 $7.93 $8.15 37,688
05/12/2024 $7.78 $8.06 $7.59 $7.92 30,513
04/12/2024 $7.72 $7.96 $7.24 $7.73 20,586
03/12/2024 $7.25 $9.89 $7.25 $8.07 240,657
02/12/2024 $7.52 $7.52 $7.46 $7.46 10
29/11/2024 $7.25 $7.66 $6.66 $7.29 0
28/11/2024 $7.25 $7.33 $7.00 $7.00 4
27/11/2024 $6.93 $6.98 $6.93 $6.78 20
26/11/2024 $6.85 $6.89 $6.74 $6.78 1,185
25/11/2024 $6.58 $6.81 $6.58 $6.81 6,582
22/11/2024 $7.20 $7.24 $6.83 $7.03 0
21/11/2024 $7.20 $7.82 $6.44 $7.03 0
20/11/2024 $7.20 $7.37 $7.18 $7.37 7,238
19/11/2024 $7.36 $7.36 $7.16 $7.16 89
18/11/2024 $7.29 $7.29 $7.13 $7.13 1,654
15/11/2024 $7.43 $7.83 $7.43 $7.74 5,362
14/11/2024 $7.77 $7.78 $7.30 $7.74 158
13/11/2024 $7.70 $7.80 $7.51 $7.49 204
12/11/2024 $7.34 $7.49 $7.34 $7.49 2
11/11/2024 $6.85 $7.02 $6.85 $6.91 145
08/11/2024 $6.46 $6.67 $6.44 $6.67 1,559
07/11/2024 $6.57 $6.59 $6.31 $6.31 21
06/11/2024 $6.62 $6.79 $6.62 $6.71 45
05/11/2024 $6.28 $6.28 $6.14 $6.14 4
04/11/2024 $6.26 $6.26 $6.10 $6.11 107
01/11/2024 $6.39 $6.43 $6.35 $6.43 1,565
31/10/2024 $6.34 $6.62 $6.34 $6.55 1,880
30/10/2024 $6.09 $6.19 $6.00 $5.96 1,558
29/10/2024 $5.99 $6.06 $5.96 $5.96 800
28/10/2024 $5.98 $6.25 $5.98 $5.99 129
25/10/2024 $6.18 $6.18 $6.09 $6.09 2
24/10/2024 $6.11 $6.17 $5.97 $6.11 71
23/10/2024 $6.06 $6.11 $6.06 $6.11 1
22/10/2024 $6.21 $6.28 $6.11 $6.23 395
21/10/2024 $5.99 $6.08 $5.95 $6.08 2
18/10/2024 $5.92 $5.92 $5.83 $5.83 2
17/10/2024 $5.61 $5.72 $5.61 $5.72 1,000
16/10/2024 $5.63 $5.64 $5.61 $5.61 1,000
15/10/2024 $5.46 $5.81 $5.36 $5.71 0
14/10/2024 $5.46 $5.58 $5.46 $5.54 124
11/10/2024 $5.45 $5.73 $5.42 $5.53 0
10/10/2024 $5.45 $5.59 $5.45 $5.59 10