Market data

Select a section

Multi Units Luxembourg Lyxor Msci Korea Ucits ETF-Acc

(KRWL)
Sector: n/a
4,347.00p
48.25p 1.12
Last updated: 08:48:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 4,752.50p 4,326.58p 4,298.75p 4,298.75p 17
09/04/2025 4,752.50p 4,153.07p 4,113.00p 4,113.00p 2
08/04/2025 4,752.50p 4,314.71p 4,235.00p 4,235.00p 1
07/04/2025 4,752.50p 4,281.59p 4,231.00p 4,231.00p 9
04/04/2025 4,752.50p 4,274.25p 4,223.64p 4,274.25p 9
03/04/2025 4,752.50p 4,374.25p 4,372.95p 4,374.25p 3
02/04/2025 4,752.50p 4,521.93p 4,512.50p 4,512.50p 1
01/04/2025 4,752.50p 4,544.25p 4,516.55p 4,544.25p 1
31/03/2025 4,752.50p 4,442.75p 4,430.52p 4,442.75p 3
28/03/2025 4,752.50p 4,567.05p 4,542.25p 4,542.25p 2
27/03/2025 4,752.50p 4,758.75p 4,640.25p 4,689.25p 0
26/03/2025 4,752.50p 4,794.25p 4,741.50p 4,745.00p 0
25/03/2025 4,752.50p 4,734.99p 4,727.00p 4,727.00p 1
24/03/2025 4,752.50p 4,757.13p 4,749.00p 4,756.75p 1,552
21/03/2025 4,724.50p 4,736.00p 4,730.54p 4,736.00p 7
20/03/2025 4,724.50p 4,724.50p 4,682.25p 4,682.25p 2,073
19/03/2025 4,592.50p 4,705.25p 4,696.36p 4,705.25p 1
18/03/2025 4,592.50p 4,696.25p 4,692.40p 4,696.25p 7
17/03/2025 4,592.50p 4,739.50p 4,739.49p 4,739.50p 1
14/03/2025 4,592.50p 4,625.00p 4,622.14p 4,625.00p 1
13/03/2025 4,592.50p 4,568.64p 4,560.50p 4,560.50p 2
12/03/2025 4,592.50p 4,675.50p 4,491.00p 4,596.00p 0
11/03/2025 4,592.50p 4,493.02p 4,491.00p 4,491.00p 1
10/03/2025 4,592.50p 4,514.02p 4,511.50p 4,511.50p 1
07/03/2025 4,592.50p 4,666.75p 4,542.75p 4,554.50p 0
06/03/2025 4,592.50p 4,599.95p 4,592.25p 4,592.25p 2
05/03/2025 4,592.50p 4,592.50p 4,583.75p 4,583.75p 2,072
04/03/2025 4,733.00p 4,733.00p 4,516.75p 4,519.75p 0
03/03/2025 4,733.00p 4,706.50p 4,544.00p 4,640.50p 0
28/02/2025 4,733.00p 4,605.25p 4,591.11p 4,605.25p 2
27/02/2025 4,733.00p 4,776.50p 4,768.97p 4,776.50p 15
26/02/2025 4,733.00p 4,881.75p 4,874.70p 4,881.75p 1
25/02/2025 4,733.00p 4,877.25p 4,733.00p 4,824.25p 0
24/02/2025 4,733.00p 4,878.20p 4,863.33p 4,873.50p 3
21/02/2025 4,733.00p 4,944.25p 4,885.25p 4,904.50p 0
20/02/2025 4,733.00p 4,938.00p 4,912.25p 4,912.25p 1
19/02/2025 4,733.00p 4,960.00p 4,864.50p 4,941.75p 0
18/02/2025 4,733.00p 4,866.00p 4,864.50p 4,864.50p 6
17/02/2025 4,733.00p 4,799.25p 4,789.00p 4,799.25p 3
14/02/2025 4,733.00p 4,803.25p 4,759.25p 4,778.25p 0
13/02/2025 4,733.00p 4,759.25p 4,759.00p 4,759.25p 1
12/02/2025 4,733.00p 4,733.00p 4,691.00p 4,705.25p 1,521
11/02/2025 4,688.00p 4,743.11p 4,717.00p 4,736.25p 22
10/02/2025 4,688.00p 4,742.00p 4,727.00p 4,737.50p 2
07/02/2025 4,688.00p 4,695.50p 4,665.50p 4,665.50p 2,076
06/02/2025 4,673.50p 4,720.75p 4,719.50p 4,665.75p 4
05/02/2025 4,673.50p 4,665.75p 4,662.00p 4,665.75p 1
04/02/2025 4,673.50p 4,641.25p 4,635.00p 4,559.75p 1
03/02/2025 4,673.50p 4,559.75p 4,541.50p 4,559.75p 5
31/01/2025 4,673.50p 4,677.00p 4,663.50p 4,667.75p 7
30/01/2025 4,673.50p 4,709.25p 4,679.89p 4,709.25p 14
29/01/2025 4,673.50p 4,673.50p 4,670.75p 4,670.75p 6,216
28/01/2025 4,653.50p 4,643.00p 4,622.50p 4,622.50p 1
27/01/2025 4,653.50p 4,669.25p 4,653.50p 4,669.25p 1,680
24/01/2025 4,795.50p 4,781.00p 4,777.50p 4,777.50p 1
23/01/2025 4,795.50p 4,796.75p 4,795.50p 4,796.75p 26
22/01/2025 4,693.00p 4,868.00p 4,783.00p 4,852.25p 0
21/01/2025 4,693.00p 4,810.50p 4,768.75p 4,783.00p 0
20/01/2025 4,693.00p 4,785.00p 4,773.50p 4,773.50p 1
17/01/2025 4,693.00p 4,799.25p 4,753.75p 4,795.00p 0
16/01/2025 4,693.00p 4,831.50p 4,740.75p 4,747.75p 0
15/01/2025 4,693.00p 4,753.50p 4,644.00p 4,747.75p 0
14/01/2025 4,693.00p 4,795.50p 4,626.00p 4,666.00p 0
13/01/2025 4,693.00p 4,693.00p 4,654.83p 4,666.00p 663
10/01/2025 4,422.00p 4,758.00p 4,622.75p 4,668.50p 0
09/01/2025 4,422.00p 4,733.00p 4,712.00p 4,727.75p 6
08/01/2025 4,422.00p 4,687.50p 4,681.00p 4,687.50p 4
07/01/2025 4,422.00p 4,665.25p 4,592.00p 4,611.75p 0
06/01/2025 4,422.00p 4,668.00p 4,647.50p 4,661.50p 10
03/01/2025 4,422.00p 4,522.00p 4,511.45p 4,519.50p 261
02/01/2025 4,422.00p 4,418.50p 4,418.50p 4,418.50p 16
01/01/2025 4,422.00p 4,361.25p 4,327.25p 4,353.25p 0
31/12/2024 4,422.00p 4,361.25p 4,327.25p 4,353.25p 0
30/12/2024 4,422.00p 4,422.00p 4,321.50p 4,350.75p 91
27/12/2024 4,468.50p 4,345.75p 4,344.50p 4,345.75p 6
26/12/2024 4,468.50p 4,468.50p 4,456.50p 4,456.50p 6
25/12/2024 4,468.50p 4,468.50p 4,456.50p 4,456.50p 6
24/12/2024 4,468.50p 4,468.50p 4,456.50p 4,456.50p 6
23/12/2024 4,581.00p 4,468.25p 4,456.00p 4,468.25p 1
20/12/2024 4,581.00p 4,478.25p 4,390.75p 4,439.25p 0
19/12/2024 4,581.00p 4,486.00p 4,478.25p 4,478.25p 1
18/12/2024 4,581.00p 4,562.50p 4,554.75p 4,554.75p 165
17/12/2024 4,581.00p 4,490.00p 4,489.00p 4,489.00p 3
16/12/2024 4,581.00p 4,590.00p 4,559.00p 4,561.25p 7,255
13/12/2024 4,618.50p 4,618.50p 4,606.75p 4,606.75p 6,905
12/12/2024 4,454.00p 4,580.25p 4,575.50p 4,580.25p 7
11/12/2024 4,454.00p 4,531.00p 4,529.50p 4,531.00p 1
10/12/2024 4,454.00p 4,454.00p 4,426.00p 4,426.00p 42
09/12/2024 4,390.00p 4,400.50p 4,388.00p 4,388.00p 1,952
06/12/2024 4,500.00p 4,515.50p 4,500.00p 4,502.25p 232
05/12/2024 4,615.00p 4,559.50p 4,536.50p 4,545.25p 3
04/12/2024 4,615.00p 4,615.00p 4,572.50p 4,592.25p 1,977
03/12/2024 4,722.50p 4,722.50p 4,401.50p 4,541.25p 3,555
02/12/2024 4,666.50p 4,670.50p 4,666.50p 4,669.25p 1,521
29/11/2024 4,713.50p 4,685.25p 4,659.50p 4,685.25p 1
28/11/2024 4,713.50p 4,781.00p 4,746.75p 4,761.25p 0
27/11/2024 4,713.50p 4,811.50p 4,780.00p 4,780.00p 5
26/11/2024 4,713.50p 4,883.50p 4,880.50p 4,880.50p 7
25/11/2024 4,713.50p 4,879.50p 4,860.50p 4,864.75p 509
22/11/2024 4,713.50p 4,818.00p 4,813.00p 4,786.00p 3
21/11/2024 4,713.50p 4,867.50p 4,691.25p 4,786.00p 0
20/11/2024 4,713.50p 4,695.00p 4,691.25p 4,691.25p 2
19/11/2024 4,713.50p 4,737.00p 4,713.50p 4,737.00p 48
18/11/2024 4,742.00p 4,762.00p 4,729.50p 4,762.00p 307
15/11/2024 4,620.50p 4,644.00p 4,620.50p 4,574.50p 2,076
14/11/2024 4,806.00p 4,589.54p 4,574.50p 4,574.50p 162
13/11/2024 4,806.00p 4,578.00p 4,563.50p 4,563.50p 57
12/11/2024 4,806.00p 4,643.00p 4,623.00p 4,623.00p 4
11/11/2024 4,806.00p 4,763.00p 4,707.00p 4,715.25p 0
08/11/2024 4,806.00p 4,798.00p 4,763.00p 4,763.00p 66
07/11/2024 4,806.00p 4,853.00p 4,839.25p 4,839.25p 2
06/11/2024 4,806.00p 4,806.00p 4,770.00p 4,770.00p 2,072
05/11/2024 4,917.00p 4,887.75p 4,864.50p 4,887.75p 53
04/11/2024 4,917.00p 4,917.00p 4,909.00p 4,913.50p 2,182
01/11/2024 4,848.00p 4,848.00p 4,839.75p 4,839.75p 4
31/10/2024 4,822.50p 4,832.75p 4,821.73p 4,832.75p 2,178
30/10/2024 4,881.00p 4,941.00p 4,861.75p 4,878.75p 0
29/10/2024 4,881.00p 4,941.00p 4,940.00p 4,941.00p 1
28/10/2024 4,881.00p 4,941.50p 4,925.50p 4,936.50p 5
25/10/2024 4,881.00p 4,894.00p 4,881.00p 4,894.00p 2,495
24/10/2024 4,918.50p 4,918.50p 4,891.50p 4,936.25p 1
23/10/2024 4,951.00p 4,951.00p 4,936.25p 4,936.25p 13
22/10/2024 5,044.00p 4,880.97p 4,878.75p 4,878.75p 13
21/10/2024 5,044.00p 5,002.75p 4,916.75p 4,923.75p 0
18/10/2024 5,044.00p 4,970.50p 4,969.50p 4,970.50p 1
17/10/2024 5,044.00p 5,052.50p 4,974.00p 5,017.00p 0
16/10/2024 5,044.00p 5,064.50p 4,994.25p 5,052.50p 0
15/10/2024 5,044.00p 5,073.00p 4,987.00p 4,994.25p 0
14/10/2024 5,044.00p 5,083.00p 5,065.00p 5,065.00p 11
11/10/2024 5,044.00p 5,044.00p 5,044.00p 5,044.00p 2

Market data

Select a section