Market data

Select a section

Multi Units Luxembourg Lyxor Msci Korea Ucits ETF-Acc

(KRW)
Sector: n/a
$73.42
$2.02 2.83
Last updated: 12:36:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/06/2025 $71.44 $71.44 $71.40 $71.40 692
18/06/2025 $72.07 $72.22 $72.07 $72.22 4,144
17/06/2025 $71.49 $71.52 $71.24 $71.29 3,028
16/06/2025 $71.83 $72.40 $71.83 $72.39 9,819
13/06/2025 $71.14 $71.58 $69.86 $70.64 0
12/06/2025 $71.14 $71.84 $70.75 $71.58 0
11/06/2025 $71.14 $71.22 $71.14 $71.21 1,471
10/06/2025 $69.96 $70.09 $69.96 $70.00 3,257
09/06/2025 $69.41 $70.78 $69.55 $70.61 0
06/06/2025 $69.41 $69.55 $69.41 $69.54 2,789
05/06/2025 $61.70 $69.69 $69.01 $69.69 8,000
04/06/2025 $61.70 $68.27 $65.94 $67.68 0
03/06/2025 $61.70 $66.70 $64.96 $65.94 0
02/06/2025 $61.70 $65.67 $61.83 $65.28 0
30/05/2025 $61.70 $65.52 $63.63 $64.64 0
29/05/2025 $61.70 $66.09 $64.51 $65.47 0
28/05/2025 $61.70 $64.88 $63.59 $64.50 0
27/05/2025 $61.70 $63.77 $62.55 $63.58 0
26/05/2025 $61.70 $63.14 $61.89 $62.54 0
23/05/2025 $61.70 $63.14 $61.89 $62.54 0
22/05/2025 $61.70 $63.74 $60.01 $62.08 0
21/05/2025 $61.70 $63.83 $62.21 $63.74 0
20/05/2025 $61.70 $62.53 $61.94 $62.21 0
19/05/2025 $61.70 $62.63 $61.91 $62.53 0
16/05/2025 $61.70 $62.99 $62.00 $62.46 0
15/05/2025 $61.70 $62.93 $61.88 $62.52 0
14/05/2025 $61.70 $63.39 $61.58 $62.90 0
13/05/2025 $61.70 $61.72 $60.57 $61.58 0
12/05/2025 $61.70 $62.83 $61.11 $61.72 0
09/05/2025 $61.70 $61.55 $60.58 $61.10 0
08/05/2025 $61.70 $61.61 $60.73 $61.21 0
07/05/2025 $61.70 $61.98 $61.34 $61.47 0
06/05/2025 $61.70 $61.98 $61.66 $61.97 198
05/05/2025 $60.57 $61.65 $60.57 $61.44 333
02/05/2025 $60.57 $61.65 $60.57 $61.44 333
01/05/2025 $59.68 $60.33 $59.54 $59.83 0
30/04/2025 $59.68 $60.38 $59.15 $59.54 0
29/04/2025 $59.68 $60.27 $59.33 $59.69 0
28/04/2025 $59.68 $59.43 $58.82 $59.16 0
25/04/2025 $59.68 $59.52 $58.73 $58.92 0
24/04/2025 $59.68 $59.86 $58.22 $59.20 0
23/04/2025 $59.68 $59.68 $59.62 $59.62 451
22/04/2025 $58.23 $58.59 $58.23 $58.59 1
21/04/2025 $58.49 $58.49 $58.28 $58.28 11
18/04/2025 $58.49 $58.49 $58.28 $58.28 11
17/04/2025 $58.49 $58.49 $58.28 $58.28 11
16/04/2025 $57.37 $58.29 $57.37 $58.28 600
15/04/2025 $58.54 $58.54 $58.36 $58.47 1,461
14/04/2025 $56.57 $58.47 $57.15 $58.03 0
11/04/2025 $56.57 $57.34 $56.49 $57.15 8,145
10/04/2025 $55.90 $55.90 $55.82 $55.82 74
09/04/2025 $52.83 $52.86 $52.83 $52.86 12
08/04/2025 $54.15 $54.15 $54.04 $54.03 2,237
07/04/2025 $53.02 $53.91 $53.02 $53.90 392
04/04/2025 $57.41 $58.45 $54.54 $55.33 0
03/04/2025 $57.41 $57.41 $57.41 $57.41 75
02/04/2025 $57.46 $58.70 $57.64 $58.54 0
01/04/2025 $57.46 $58.95 $57.33 $58.72 0
31/03/2025 $57.46 $57.46 $57.04 $57.33 64
28/03/2025 $59.72 $59.72 $58.94 $58.94 16
27/03/2025 $60.83 $60.83 $60.79 $60.79 226
26/03/2025 $61.47 $61.78 $61.15 $61.24 0
25/03/2025 $61.47 $61.41 $60.65 $61.22 0
24/03/2025 $61.47 $61.53 $61.41 $61.41 1,623
21/03/2025 $61.39 $61.78 $60.71 $61.13 0
20/03/2025 $61.39 $61.39 $60.56 $60.71 2,512
19/03/2025 $61.54 $61.39 $60.94 $61.08 0
18/03/2025 $61.54 $61.57 $60.36 $61.03 0
17/03/2025 $61.54 $61.63 $61.53 $61.57 3,822
14/03/2025 $58.93 $59.85 $59.03 $59.74 0
13/03/2025 $58.93 $59.03 $58.93 $59.03 136
12/03/2025 $59.53 $59.65 $59.53 $59.65 100
11/03/2025 $58.10 $58.10 $58.09 $58.08 46
10/03/2025 $58.90 $58.90 $58.16 $58.16 92
07/03/2025 $59.25 $59.25 $58.84 $58.84 90
06/03/2025 $58.93 $59.42 $58.59 $59.30 0
05/03/2025 $58.93 $59.00 $58.89 $58.99 321
04/03/2025 $57.91 $57.91 $57.50 $57.49 1
03/03/2025 $58.67 $58.99 $58.67 $58.99 2,072
28/02/2025 $61.58 $60.32 $57.25 $57.97 0
27/02/2025 $61.58 $62.00 $60.08 $60.31 0
26/02/2025 $61.58 $62.00 $61.58 $62.00 1
25/02/2025 $61.41 $61.42 $61.06 $61.06 2,285
24/02/2025 $62.00 $62.00 $61.62 $61.62 7
21/02/2025 $60.95 $62.54 $61.86 $62.06 0
20/02/2025 $60.95 $62.57 $61.62 $62.06 0
19/02/2025 $60.95 $62.57 $61.36 $62.14 0
18/02/2025 $60.95 $61.36 $60.95 $61.36 2,892
17/02/2025 $60.49 $60.57 $60.49 $60.56 1
14/02/2025 $60.28 $60.42 $60.13 $60.28 7,204
13/02/2025 $59.09 $59.74 $59.09 $59.74 534
12/02/2025 $58.94 $58.94 $58.41 $58.40 1,520
11/02/2025 $58.56 $58.86 $58.56 $58.85 1
10/02/2025 $58.53 $58.77 $57.86 $58.69 0
07/02/2025 $58.53 $58.53 $57.86 $57.85 15
06/02/2025 $58.50 $58.68 $58.50 $58.40 80
05/02/2025 $58.18 $58.45 $57.90 $58.40 0
04/02/2025 $58.18 $58.15 $56.62 $56.62 0
03/02/2025 $58.18 $58.02 $55.77 $56.62 0
31/01/2025 $58.18 $58.67 $57.56 $58.02 0
30/01/2025 $58.18 $59.01 $57.70 $58.67 0
29/01/2025 $58.18 $58.19 $58.07 $58.07 7,199
28/01/2025 $57.52 $57.52 $57.51 $57.51 411
27/01/2025 $58.06 $58.30 $57.95 $58.29 5,477
24/01/2025 $58.87 $59.95 $59.18 $59.67 0
23/01/2025 $58.87 $59.18 $58.87 $59.18 42
22/01/2025 $58.09 $60.03 $58.94 $59.75 0
21/01/2025 $58.09 $58.95 $58.49 $58.94 0
20/01/2025 $58.09 $59.15 $57.97 $58.67 0
17/01/2025 $58.09 $58.49 $58.09 $58.47 2,845
16/01/2025 $56.78 $59.19 $58.06 $58.09 0
15/01/2025 $56.78 $58.23 $56.89 $58.09 0
14/01/2025 $56.78 $58.01 $56.75 $57.17 0
13/01/2025 $56.78 $56.78 $56.67 $56.74 5,803
10/01/2025 $57.89 $57.89 $56.95 $56.95 1,720
09/01/2025 $58.16 $58.28 $57.74 $58.13 0
08/01/2025 $58.16 $58.35 $57.31 $57.88 0
07/01/2025 $58.16 $58.16 $57.59 $57.58 23
06/01/2025 $57.32 $57.99 $57.32 $56.09 2
03/01/2025 $54.93 $56.26 $55.00 $56.09 0
02/01/2025 $54.93 $55.00 $54.93 $55.00 2
01/01/2025 $55.84 $54.75 $54.33 $54.63 0
31/12/2024 $55.84 $54.75 $54.33 $54.63 0
30/12/2024 $55.84 $54.85 $54.25 $54.46 0
27/12/2024 $55.84 $55.92 $54.16 $54.71 0
26/12/2024 $55.84 $56.12 $55.80 $55.92 0
25/12/2024 $55.84 $56.12 $55.80 $55.92 0
24/12/2024 $55.84 $56.12 $55.80 $55.92 0
23/12/2024 $55.84 $55.91 $55.84 $55.91 291
20/12/2024 $55.09 $55.82 $55.01 $55.81 2,151

Market data

Select a section