Market data

Select a section

Xtrackers X MSCI Korea

(XKSD)
Sector: n/a
$87.13
$-0.61 -0.69
Last updated: 16:45:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $82.38 $87.81 $86.59 $87.74 0
23/06/2025 $82.38 $83.04 $82.38 $83.04 4
20/06/2025 $82.27 $84.52 $81.58 $82.98 0
19/06/2025 $82.27 $82.54 $81.47 $81.57 0
18/06/2025 $82.27 $82.54 $81.94 $82.54 300
17/06/2025 $79.96 $82.97 $81.00 $81.49 0
16/06/2025 $79.96 $83.43 $80.48 $82.78 0
13/06/2025 $79.96 $80.48 $79.96 $80.48 8
12/06/2025 $77.16 $82.83 $80.91 $81.61 0
11/06/2025 $77.16 $82.68 $79.92 $81.22 0
10/06/2025 $77.16 $81.33 $78.98 $79.92 0
09/06/2025 $77.16 $81.40 $78.80 $80.76 0
06/06/2025 $77.16 $80.68 $77.32 $79.43 0
05/06/2025 $77.16 $79.82 $77.16 $79.82 149
04/06/2025 $73.26 $78.39 $75.23 $77.13 0
03/06/2025 $73.26 $76.61 $73.80 $75.23 0
02/06/2025 $73.26 $74.51 $73.52 $74.36 0
30/05/2025 $73.26 $75.49 $72.69 $73.69 0
29/05/2025 $73.26 $74.69 $73.26 $74.65 10
28/05/2025 $71.32 $74.46 $72.54 $73.57 0
27/05/2025 $71.32 $73.58 $70.71 $72.74 0
26/05/2025 $71.32 $71.96 $70.66 $71.48 0
23/05/2025 $71.32 $71.96 $70.66 $71.48 0
22/05/2025 $71.32 $72.78 $70.15 $70.93 0
21/05/2025 $71.32 $73.33 $71.08 $72.78 0
20/05/2025 $71.32 $71.43 $70.85 $71.08 0
19/05/2025 $71.32 $71.64 $70.03 $71.43 0
16/05/2025 $71.32 $71.96 $70.50 $71.40 0
15/05/2025 $71.32 $72.60 $70.81 $71.50 0
14/05/2025 $71.32 $72.43 $70.00 $71.93 0
13/05/2025 $71.32 $70.43 $70.08 $70.43 4,000
12/05/2025 $71.32 $71.32 $70.59 $70.58 1,601
09/05/2025 $70.45 $71.06 $68.71 $69.98 0
08/05/2025 $70.45 $70.84 $69.12 $70.02 0
07/05/2025 $70.45 $70.68 $70.43 $70.43 800
06/05/2025 $70.45 $70.77 $70.45 $70.77 22
05/05/2025 $67.96 $71.02 $68.20 $69.99 0
02/05/2025 $67.96 $71.02 $68.20 $69.99 0
01/05/2025 $67.96 $68.94 $67.98 $68.19 0
30/04/2025 $67.96 $69.21 $67.20 $67.97 0
29/04/2025 $67.96 $69.02 $67.42 $68.16 0
28/04/2025 $67.96 $67.83 $67.16 $67.46 0
25/04/2025 $67.96 $67.96 $67.37 $67.37 25
24/04/2025 $67.68 $67.70 $67.68 $67.70 150
23/04/2025 $66.78 $69.27 $66.87 $68.02 0
22/04/2025 $66.78 $66.87 $66.78 $66.87 43
21/04/2025 $60.48 $67.09 $65.55 $66.48 0
18/04/2025 $60.48 $67.09 $65.55 $66.48 0
17/04/2025 $60.48 $67.09 $65.55 $66.48 0
16/04/2025 $60.48 $66.68 $65.01 $66.45 0
15/04/2025 $60.48 $66.68 $66.53 $66.68 132
14/04/2025 $60.48 $67.36 $65.23 $66.19 0
11/04/2025 $60.48 $65.90 $60.48 $65.22 0
10/04/2025 $60.48 $65.09 $60.07 $63.61 0
09/04/2025 $60.48 $60.48 $60.07 $60.07 5
08/04/2025 $66.36 $62.84 $60.33 $61.97 0
07/04/2025 $66.36 $64.05 $59.34 $61.74 0
04/04/2025 $66.36 $67.38 $62.33 $63.16 0
03/04/2025 $66.36 $66.36 $65.61 $65.61 150
02/04/2025 $69.90 $67.30 $65.90 $66.92 0
01/04/2025 $69.90 $68.13 $65.55 $67.24 0
31/03/2025 $69.90 $67.20 $65.11 $65.54 0
28/03/2025 $69.90 $69.49 $67.19 $67.19 0
27/03/2025 $69.90 $70.39 $68.76 $69.49 0
26/03/2025 $69.90 $70.60 $69.84 $69.93 0
25/03/2025 $69.90 $70.62 $69.33 $70.01 0
24/03/2025 $69.90 $70.35 $69.15 $70.10 0
21/03/2025 $69.90 $70.93 $69.26 $69.79 0
20/03/2025 $69.90 $69.90 $69.26 $69.26 150
19/03/2025 $66.77 $70.87 $69.04 $69.74 0
18/03/2025 $66.77 $70.60 $69.01 $69.71 0
17/03/2025 $66.77 $71.01 $68.24 $70.29 0
14/03/2025 $66.77 $69.14 $66.82 $68.24 0
13/03/2025 $66.77 $68.29 $66.89 $67.44 0
12/03/2025 $66.77 $68.84 $66.35 $68.20 0
11/03/2025 $66.77 $66.99 $66.11 $66.35 0
10/03/2025 $66.77 $66.77 $66.48 $66.48 8
07/03/2025 $71.20 $68.32 $67.17 $67.20 0
06/03/2025 $71.20 $67.88 $66.74 $67.79 0
05/03/2025 $71.20 $67.96 $65.80 $67.51 0
04/03/2025 $71.20 $71.20 $65.36 $65.79 0
03/03/2025 $71.20 $69.37 $65.83 $67.44 0
28/02/2025 $71.20 $68.95 $65.48 $66.28 0
27/02/2025 $71.20 $71.20 $67.93 $68.95 0
26/02/2025 $71.20 $70.96 $69.81 $70.89 0
25/02/2025 $71.20 $71.20 $69.13 $69.81 0
24/02/2025 $71.20 $71.68 $70.16 $70.43 0
21/02/2025 $71.20 $72.08 $70.25 $70.92 0
20/02/2025 $71.20 $72.27 $70.35 $71.02 0
19/02/2025 $71.20 $71.20 $71.03 $71.03 3
18/02/2025 $69.66 $70.17 $69.66 $70.17 150
17/02/2025 $68.84 $69.27 $68.84 $69.26 20
14/02/2025 $68.97 $68.97 $68.85 $68.85 1,354
13/02/2025 $68.14 $68.24 $68.14 $68.24 1,651
12/02/2025 $67.00 $67.31 $66.17 $66.64 0
11/02/2025 $67.00 $67.76 $66.71 $67.20 0
10/02/2025 $67.00 $67.14 $67.00 $67.14 225
07/02/2025 $67.24 $67.80 $66.02 $66.19 0
06/02/2025 $67.24 $67.76 $66.14 $66.85 0
05/02/2025 $67.24 $67.46 $65.83 $66.85 0
04/02/2025 $67.24 $66.30 $64.78 $64.78 0
03/02/2025 $67.24 $66.33 $63.30 $64.78 0
31/01/2025 $67.24 $67.08 $65.83 $66.33 0
30/01/2025 $67.24 $67.03 $66.50 $67.03 15
29/01/2025 $67.24 $67.64 $65.13 $66.42 0
28/01/2025 $67.24 $67.13 $64.80 $65.78 0
27/01/2025 $67.24 $67.24 $66.29 $66.62 2,406
24/01/2025 $68.05 $68.26 $68.05 $68.26 484
23/01/2025 $68.28 $68.30 $66.94 $67.51 0
22/01/2025 $68.28 $68.30 $68.28 $68.29 30
21/01/2025 $66.83 $68.13 $66.30 $67.47 0
20/01/2025 $66.83 $67.23 $66.83 $67.22 177
17/01/2025 $67.18 $67.41 $66.23 $66.92 0
16/01/2025 $67.18 $67.19 $66.64 $66.50 1,649
15/01/2025 $65.24 $66.97 $64.92 $66.50 0
14/01/2025 $65.24 $65.80 $65.19 $65.23 4,705
13/01/2025 $66.47 $65.38 $63.73 $64.92 0
10/01/2025 $66.47 $66.55 $64.97 $65.22 0
09/01/2025 $66.47 $67.12 $65.62 $66.54 0
08/01/2025 $66.47 $67.57 $65.59 $66.22 0
07/01/2025 $66.47 $66.47 $65.90 $65.90 208
06/01/2025 $65.21 $66.65 $65.21 $66.64 592
03/01/2025 $62.53 $64.89 $62.46 $64.20 0
02/01/2025 $62.53 $62.53 $62.46 $62.46 105
01/01/2025 $62.38 $62.44 $62.38 $62.44 150
31/12/2024 $62.38 $62.44 $62.38 $62.44 150
30/12/2024 $62.86 $62.93 $61.34 $61.99 0
27/12/2024 $62.86 $63.91 $62.04 $62.43 0
26/12/2024 $62.86 $64.12 $63.65 $63.91 0
25/12/2024 $62.86 $64.12 $63.65 $63.91 0

Market data

Select a section