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

(KORS)
Sector: n/a
$6.69
$-0.37 -5.18
Last updated: 13:19:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
09/10/2024 $5.65 $5.99 $5.33 $5.43 0
08/10/2024 $5.65 $5.65 $5.55 $5.55 2
07/10/2024 $5.60 $5.69 $4.91 $5.52 0
04/10/2024 $5.60 $5.78 $5.60 $5.78 20
03/10/2024 $5.49 $6.05 $5.02 $5.71 0
02/10/2024 $5.49 $5.57 $5.30 $5.50 1,377
01/10/2024 $5.34 $5.57 $5.34 $5.54 5
30/09/2024 $5.20 $5.28 $5.20 $5.28 116
27/09/2024 $4.80 $4.80 $4.79 $4.79 862
26/09/2024 $4.82 $4.87 $4.75 $4.80 100
25/09/2024 $5.49 $5.57 $5.55 $5.57 20
24/09/2024 $5.49 $5.49 $5.33 $5.33 55
23/09/2024 $5.78 $5.78 $5.61 $5.62 62
20/09/2024 $5.83 $5.87 $5.83 $5.87 2
19/09/2024 $5.54 $5.74 $5.54 $5.79 461
18/09/2024 $5.80 $6.16 $5.22 $5.79 0
17/09/2024 $5.80 $6.03 $5.15 $5.69 0
16/09/2024 $5.80 $6.13 $5.54 $5.74 0
13/09/2024 $5.80 $5.80 $5.69 $6.14 11
12/09/2024 $6.53 $6.14 $6.14 $6.58 5
11/09/2024 $6.53 $6.58 $6.53 $6.38 2
10/09/2024 $6.21 $6.54 $6.10 $6.38 0
09/09/2024 $6.21 $6.29 $6.21 $6.29 240
06/09/2024 $5.96 $6.45 $5.96 $6.45 32
05/09/2024 $5.90 $5.95 $5.79 $5.95 582
04/09/2024 $5.98 $5.98 $5.75 $5.75 1,474
03/09/2024 $5.50 $5.65 $5.50 $5.62 1,261
02/09/2024 $5.31 $5.31 $5.18 $5.31 30
30/08/2024 $5.26 $5.31 $5.25 $5.31 203
29/08/2024 $5.16 $5.16 $5.15 $5.15 1
28/08/2024 $5.21 $5.21 $5.06 $5.20 246
27/08/2024 $5.06 $5.14 $5.06 $5.14 2,812
26/08/2024 $5.17 $5.26 $5.17 $5.26 291
23/08/2024 $5.17 $5.26 $5.17 $5.26 291
22/08/2024 $5.17 $5.26 $5.17 $5.26 291
21/08/2024 $5.14 $5.67 $5.00 $5.09 0
20/08/2024 $5.14 $5.17 $5.14 $5.17 29
19/08/2024 $5.38 $5.38 $5.25 $5.42 2
16/08/2024 $5.99 $5.88 $4.90 $5.42 0
15/08/2024 $5.99 $5.99 $5.49 $5.49 240
14/08/2024 $5.82 $5.82 $5.77 $5.77 2
13/08/2024 $6.10 $6.06 $6.01 $6.01 5
12/08/2024 $6.10 $6.20 $6.15 $6.15 5
09/08/2024 $6.10 $6.31 $6.10 $6.29 8
08/08/2024 $6.76 $6.76 $6.53 $6.53 50
07/08/2024 $7.36 $7.38 $5.72 $6.41 120
06/08/2024 $6.90 $7.20 $6.90 $7.20 573
05/08/2024 $6.91 $7.26 $6.91 $6.93 21
02/08/2024 $5.94 $5.94 $5.92 $5.92 4
01/08/2024 $5.70 $5.62 $4.71 $5.40 0
31/07/2024 $5.70 $5.50 $4.89 $5.15 0
30/07/2024 $5.70 $5.72 $5.70 $5.72 18
29/07/2024 $5.61 $5.62 $5.61 $5.62 1
26/07/2024 $5.63 $5.64 $5.13 $5.77 1,842
25/07/2024 $5.90 $5.90 $5.70 $5.77 1,253
24/07/2024 $5.36 $6.14 $5.10 $5.61 0
23/07/2024 $5.36 $5.61 $4.75 $5.44 0
22/07/2024 $5.36 $5.48 $5.36 $5.48 10
19/07/2024 $5.40 $5.48 $5.27 $5.48 30
18/07/2024 $5.20 $5.29 $5.11 $5.29 1,358
17/07/2024 $5.10 $5.10 $5.07 $5.08 408
16/07/2024 $4.75 $5.29 $4.79 $4.95 0
15/07/2024 $4.75 $5.37 $4.73 $4.89 0
12/07/2024 $4.75 $4.94 $4.67 $4.73 0
11/07/2024 $4.75 $4.75 $4.68 $4.71 283
10/07/2024 $4.78 $4.92 $4.72 $4.81 0
09/07/2024 $4.78 $4.90 $4.78 $4.90 801
08/07/2024 $4.86 $4.86 $4.82 $4.82 933
05/07/2024 $4.83 $4.84 $4.81 $4.81 378
04/07/2024 $5.15 $5.17 $4.90 $5.17 1,013
03/07/2024 $5.20 $5.21 $5.20 $5.21 20
02/07/2024 $5.35 $5.64 $5.34 $5.45 0
01/07/2024 $5.35 $5.39 $5.33 $5.39 176
28/06/2024 $5.33 $5.33 $5.31 $5.31 23
27/06/2024 $5.44 $5.46 $5.41 $5.46 253
26/06/2024 $5.60 $5.60 $5.58 $5.58 5
25/06/2024 $5.70 $6.19 $5.03 $5.68 0
24/06/2024 $5.70 $5.70 $5.54 $5.57 24
21/06/2024 $5.57 $5.60 $5.57 $5.60 120
20/06/2024 $5.31 $5.49 $5.31 $5.49 402
19/06/2024 $5.68 $5.57 $5.28 $5.35 0
18/06/2024 $5.68 $5.69 $5.55 $5.55 110
17/06/2024 $5.78 $5.78 $5.75 $5.75 341
14/06/2024 $5.72 $5.91 $5.52 $5.82 0
13/06/2024 $5.72 $5.72 $5.71 $5.71 1
12/06/2024 $5.57 $5.57 $5.44 $5.44 1,000
11/06/2024 $5.95 $6.37 $5.76 $6.06 0
10/06/2024 $5.95 $6.58 $5.36 $5.92 0
07/06/2024 $5.95 $5.97 $5.94 $5.94 100
06/06/2024 $6.47 $6.47 $5.16 $5.80 0
05/06/2024 $6.47 $6.70 $5.89 $5.98 0
04/06/2024 $6.47 $6.45 $5.57 $6.33 0
03/06/2024 $6.47 $6.89 $5.55 $6.22 0
31/05/2024 $6.47 $6.76 $6.47 $6.76 1,700
30/05/2024 $6.32 $6.38 $6.23 $6.33 4,415
29/05/2024 $6.06 $6.16 $6.03 $6.16 6
28/05/2024 $5.63 $5.70 $5.50 $5.67 200
27/05/2024 $6.08 $6.19 $5.94 $5.94 113