Dark

FLRK
FRK FTSE KOREA UCITS ETF
stock LSE

Inactive

Aug 2, 2024

26.59GBP-1.809%(-0.49)532

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	26.2200	26.2200	26.2200	26.5900	-1.809%	532	0.000%
2024-08-01	27.3300	27.3300	27.3300	27.0800	-1.132%	911	-1.809%
2024-07-31	27.2200	27.4000	27.2200	27.3900	+3.398%	641	-2.921%
2024-07-30	26.4900	26.4900	26.4900	26.4900	-0.339%	134	+0.378%
2024-07-29	26.6100	26.6100	26.6100	26.5800	+0.038%	2,410	+0.038%
2024-07-26	26.4500	26.5500	26.4500	26.5700	+1.142%	684	+0.075%
2024-07-25	26.1400	26.3000	26.1400	26.2700	-2.014%	2,247	+1.218%
2024-07-23	26.8400	26.8400	26.8000	26.8100	+0.224%	4,315	-0.821%
2024-07-22	26.8900	26.8900	26.8900	26.7500	-0.037%	1,115	-0.598%
2024-07-19	26.9500	26.9500	26.8600	26.7600	-0.815%	380	-0.635%
2024-07-18	27.0700	27.0700	27.0700	26.9800	-1.136%	293	-1.446%
2024-07-17	27.3200	27.3200	27.2900	27.2900	-1.373%	589	-2.565%
2024-07-16	27.6100	27.6900	27.5800	27.6700	-1.740%	10,756	-3.903%
2024-07-10	28.2100	28.2100	28.2100	28.1600	+0.178%	714	-5.575%
2024-07-09	28.1600	28.1800	28.1600	28.1100	-0.213%	760	-5.407%
2024-07-08	28.1500	28.2000	28.1500	28.1700	-0.106%	4,108	-5.609%
2024-07-05	28.2900	28.3000	28.2300	28.2000	+1.622%	13,722	-5.709%
2024-07-04	27.7000	27.8200	27.7000	27.7500	+1.056%	14,717	-4.180%
2024-07-03	27.5000	27.5000	27.5000	27.4600	+0.623%	4,392	-3.168%
2024-07-02	27.3200	27.3400	27.2500	27.2900	-0.583%	6,692	-2.565%
2024-07-01	27.4800	27.4800	27.4400	27.4500	-0.543%	692	-3.133%
2024-06-28	27.5300	27.6600	27.5300	27.6000	+0.840%	3,665	-3.659%
2024-06-27	27.3300	27.4500	27.3000	27.3700	+0.514%	3,179	-2.850%
2024-06-26	27.2300	27.2400	27.2100	27.2300	+1.039%	1,455	-2.350%
2024-06-25	27.0100	27.0400	26.9500	26.9500	-0.443%	443	-1.336%
2024-06-24	27.0500	27.1500	27.0500	27.0700	-0.221%	480	-1.773%
2024-06-21	27.1700	27.1800	27.1200	27.1300	-0.404%	3,930	-1.990%
2024-06-20	27.4100	27.4100	27.3000	27.2400	-0.183%	8,162	-2.386%
2024-06-19	27.2800	27.2800	27.2800	27.2900	+0.813%	642	-2.565%
2024-06-18	26.9600	27.0200	26.9500	27.0700	+1.196%	1,099	-1.773%
2024-06-17	26.8100	26.8100	26.8100	26.7500	+0.112%	406	-0.598%
2024-06-14	26.7500	26.7500	26.6600	26.7200	+0.075%	3,808	-0.487%
2024-06-13	26.8800	26.8800	26.6900	26.7000	+0.945%	265	-0.412%
2024-06-10	26.4000	26.4100	26.3600	26.4500	+0.038%	9,219	+0.529%
2024-06-07	26.6100	26.6600	26.6100	26.4400	-0.489%	1,791	+0.567%
2024-06-06	26.6100	26.6100	26.6100	26.5700	+0.416%	129	+0.075%
2024-06-05	26.1200	26.4600	26.1200	26.4600	+2.320%	2,071	+0.491%
2024-06-04	25.7900	25.9800	25.7900	25.8600	-0.538%	5,448	+2.823%
2024-06-03	25.9400	26.0000	25.9400	26.0000	+2.041%	2,234	+2.269%
2024-05-31	25.5200	25.5700	25.5000	25.4800	-1.355%	1,114	+4.356%
2024-05-30	25.7800	25.7900	25.7800	25.8300	-1.148%	558	+2.942%
2024-05-29	26.1600	26.1600	26.1600	26.1300	-2.391%	91	+1.760%
2024-05-28	26.8100	26.8300	26.8100	26.7700	+1.286%	2,963	-0.672%
2024-05-24	26.4700	26.4700	26.4700	26.4300	-0.788%	2,701	+0.605%
2024-05-23	26.6800	26.6800	26.6800	26.6400	-0.225%	209	-0.188%
2024-05-22	26.7800	26.8000	26.7800	26.7000	-0.707%	4,184	-0.412%
2024-05-21	26.9100	26.9100	26.8900	26.8900	-0.628%	1,366	-1.116%
2024-05-20	27.1100	27.1100	27.0600	27.0600	-0.037%	3,249	-1.737%
2024-05-17	27.1300	27.1300	27.0200	27.0700	-1.920%	1,266	-1.773%
2024-05-16	27.5900	27.6300	27.5900	27.6000	+1.695%	2,638	-3.659%
2024-05-13	27.1700	27.2300	27.1700	27.1400	-0.331%	3,999	-2.027%
2024-05-10	27.3900	27.3900	27.3900	27.2300	-1.590%	1,705	-2.350%
2024-05-08	27.6400	27.6400	27.6400	27.6700	+0.399%	1,438	-3.903%
2024-05-07	27.4800	27.5500	27.4800	27.5600	+2.644%	446	-3.520%
2024-05-02	26.5900	26.8800	26.5900	26.8500	+1.206%	821	-0.968%
2024-05-01	26.4100	26.4800	26.4100	26.5300	-0.075%	1,632	+0.226%
2024-04-30	26.7300	26.7300	26.7300	26.5500	-0.450%	188	+0.151%
2024-04-29	26.7000	26.7000	26.7000	26.6700	+0.150%	951	-0.300%
2024-04-26	26.5500	26.5500	26.5200	26.6300	+1.216%	598	-0.150%
2024-04-25	26.3900	26.3900	26.3000	26.3100	-1.498%	2,774	+1.064%
2024-04-24	26.8400	26.8400	26.7400	26.7100	+0.300%	472	-0.449%
2024-04-23	26.6100	26.6900	26.6100	26.6300	+0.529%	1,173	-0.150%
2024-04-22	26.2500	26.5200	26.2500	26.4900	+1.030%	1,024	+0.378%
2024-04-19	26.0000	26.0900	26.0000	26.2200	-0.607%	783	+1.411%
2024-04-18	26.3800	26.3900	26.3800	26.3800	+2.248%	4,293	+0.796%
2024-04-17	25.8900	25.9500	25.8000	25.8000	-0.941%	11,614	+3.062%
2024-04-16	25.9000	26.1050	25.9000	26.0450	-2.178%	3,688	+2.093%
2024-04-15	26.6400	26.6400	26.6400	26.6250	+0.150%	108	-0.131%
2024-04-12	26.8500	26.8500	26.6100	26.5850	-2.297%	10,636	+0.019%
2024-04-11	27.2750	27.2750	27.1950	27.2100	+2.864%	1,678	-2.279%
2024-04-10	27.3550	27.3550	26.4350	26.4525	-2.712%	3,671	+0.520%
2024-04-09	27.2200	27.2200	27.2200	27.1900	-1.735%	1,270	-2.207%
2024-04-08	27.5150	27.5400	27.5150	27.6700	+0.372%	5,702	-3.903%
2024-04-05	27.5200	27.6650	27.5200	27.5675	-1.650%	3,404	-3.546%
2024-04-04	27.9150	28.0450	27.9150	28.0300	+1.073%	1,493	-5.137%
2024-04-03	27.5950	27.8100	27.5900	27.7325	-0.583%	5,295	-4.120%
2024-04-02	28.1700	28.1700	27.9500	27.8950	+0.135%	4,021	-4.678%
2024-03-28	27.9200	27.9200	27.9200	27.8575	+0.243%	5,110	-4.550%
2024-03-27	27.8500	27.8500	27.7750	27.7900	-0.803%	6,197	-4.318%
2024-03-26	28.0400	28.0400	28.0000	28.0150	+0.277%	5,561	-5.087%
2024-03-25	27.9600	28.1000	27.9600	27.9375	-0.009%	4,575	-4.823%
2024-03-22	27.8600	27.8600	27.8350	27.9400	-21.246%	5,083	-4.832%
2024-03-21	35.5600	35.5600	35.4200	35.4775	+31.180%	1,447	-25.051%
2024-03-20	27.0600	27.0600	27.0600	27.0450	+1.018%	939	-1.682%
2024-03-19	26.6650	26.7200	26.6650	26.7725	-22.308%	2,630	-0.682%
2024-03-18	34.2300	34.4600	34.2300	34.4600	+0.768%	1,663	-22.838%
2024-03-15	34.7500	34.7500	34.2000	34.1975	-2.209%	1,421	-22.246%
2024-03-14	35.1250	35.3900	34.9400	34.9700	+0.208%	3,909	-23.963%
2024-03-13	34.9800	34.9800	34.8950	34.8975	+27.561%	1,586	-23.805%
2024-03-12	27.2450	27.3850	27.2400	27.3575	+1.465%	2,226	-2.805%
2024-03-11	26.9850	27.0100	26.8750	26.9625	-0.139%	37,666	-1.382%
2024-03-08	26.9950	27.0000	26.9950	27.0000	+1.877%	210	-1.519%
2024-03-05	26.5000	26.5000	26.4800	26.5025	-22.671%	2,598	+0.330%
2024-03-04	34.2250	34.2250	34.1600	34.2725	+1.405%	964	-22.416%
2024-03-01	33.5050	33.8150	33.4750	33.7975	+27.851%	1,945	-21.326%
2024-02-29	26.4550	26.4600	26.4550	26.4350	-20.889%	2,877	+0.586%
2024-02-28	33.7250	33.7250	33.3700	33.4150	+0.360%	3,717	-20.425%
2024-02-27	33.2550	33.2550	33.2550	33.2950	+25.927%	66	-20.138%
2024-02-26	26.4550	26.4550	26.4550	26.4400	-22.081%	4,071	+0.567%
2024-02-23	33.9450	33.9450	33.8500	33.9325	+26.531%	6,284	-21.639%
2024-02-22	26.8350	26.8350	26.8350	26.8175	-19.966%	1,129	-0.848%
2024-02-21	33.5400	33.5400	33.5400	33.5075	+26.063%	925	-20.645%
2024-02-20	26.5400	26.6050	26.5400	26.5800	-0.188%	3,418	+0.038%
2024-02-16	26.6500	26.6500	26.6500	26.6300	-19.807%	1,922	-0.150%
2024-02-15	33.1000	33.1000	33.1000	33.2075	+25.359%	14	-19.928%
2024-02-14	26.4000	26.4500	26.3850	26.4900	+0.732%	1,216	+0.378%
2024-02-13	26.6850	26.6850	26.2500	26.2975	-22.700%	4,388	+1.112%
2024-02-12	33.9700	34.0050	33.9700	34.0200	+29.391%	10,070	-21.840%
2024-02-09	26.2300	26.2550	26.2300	26.2925	-21.014%	2,588	+1.132%
2024-02-07	33.2900	33.4600	33.2150	33.2875	+1.766%	5,677	-20.120%
2024-02-06	32.6900	32.7100	32.6000	32.7100	+25.796%	906	-18.710%
2024-02-05	26.0800	26.0800	25.9950	26.0025	-20.983%	2,745	+2.259%
2024-02-02	33.4000	33.4000	32.8550	32.9075	+31.960%	1,420	-19.198%
2024-01-30	24.9950	24.9950	24.9600	24.9375	+0.161%	1,598	+6.627%
2024-01-29	24.8600	24.9350	24.8600	24.8975	+0.789%	1,886	+6.798%
2024-01-26	24.6200	24.6200	24.5600	24.7025	+0.601%	1,110	+7.641%
2024-01-25	24.4700	24.4700	24.4100	24.5550	-22.010%	575	+8.288%
2024-01-24	31.4450	31.4450	31.3600	31.4850	+1.262%	17,806	-15.547%
2024-01-23	31.1700	31.1900	31.1650	31.0925	-0.072%	375	-14.481%
2024-01-19	31.2850	31.3600	30.9700	31.1150	+30.393%	1,192	-14.543%
2024-01-17	24.0850	24.0850	23.9100	23.8625	-23.805%	603	+11.430%
2024-01-16	31.7200	31.7200	31.2550	31.3175	+24.325%	941	-15.095%
2024-01-15	25.1850	25.1900	25.1800	25.1900	-0.641%	166	+5.558%
2024-01-12	25.2500	25.2500	25.2500	25.3525	-20.792%	374	+4.881%
2024-01-11	32.6250	32.6250	32.1100	32.0075	-2.065%	11,677	-16.926%
2024-01-09	32.7200	32.7200	32.5800	32.6825	-1.633%	984	-18.641%
2024-01-08	33.3450	33.3450	32.8000	33.2250	-0.382%	757	-19.970%
2024-01-05	32.7750	32.7750	32.7750	33.3525	+0.346%	241	-20.276%
2024-01-04	33.1950	33.1950	33.1950	33.2375	-2.850%	156	-20.000%
2024-01-02	35.0000	35.0000	34.1150	34.2125	-0.955%	848	-22.280%
2023-12-29	34.9700	34.9700	34.4600	34.5425	+26.796%	357	-23.022%
2023-12-28	27.2550	27.2600	27.2550	27.2425	-19.987%	1,199	-2.395%
2023-12-27	34.1700	34.1700	33.9500	34.0475	+28.797%	2,097	-21.903%
2023-12-21	26.1900	26.4900	26.1900	26.4350	-20.930%	1,984	+0.586%
2023-12-20	33.3000	33.6000	33.3000	33.4325	+29.108%	762	-20.467%
2023-12-19	25.9750	25.9750	25.9750	25.8950	-20.695%	208	+2.684%
2023-12-18	32.5850	32.6200	32.5850	32.6525	+26.376%	1,304	-18.567%
2023-12-15	25.6450	25.6450	25.6450	25.8375	-18.119%	218	+2.912%
2023-12-13	31.6300	31.6300	31.5500	31.5550	+24.908%	779	-15.734%
2023-12-08	25.3650	25.3850	25.3300	25.2625	-19.360%	1,725	+5.255%
2023-12-07	31.2000	31.3250	31.2000	31.3275	+25.990%	1,452	-15.122%
2023-12-05	24.8100	24.9650	24.8100	24.8650	-0.847%	5,421	+6.937%
2023-12-04	25.0000	25.2750	25.0000	25.0775	-21.718%	680	+6.031%
2023-12-01	31.7400	32.1950	31.6650	32.0350	-0.288%	4,295	-16.997%
2023-11-30	32.3100	32.3100	32.3100	32.1275	+27.820%	10	-17.236%
2023-11-24	25.1300	25.1600	25.1300	25.1350	-1.788%	221	+5.789%
2023-11-23	25.6600	25.6600	25.6600	25.5925	-20.023%	173	+3.898%
2023-11-22	32.1800	32.1800	32.0000	32.0000	+23.923%	422	-16.906%
2023-11-20	25.7150	25.8150	25.7150	25.8225	+0.978%	154	+2.972%
2023-11-17	25.6000	25.6000	25.6000	25.5725	-19.747%	107	+3.979%
2023-11-16	31.9650	32.0750	31.8150	31.8650	-0.125%	1,936	-16.554%
2023-11-15	31.8200	31.9050	31.6800	31.9050	+1.342%	4,410	-16.659%
2023-11-14	30.3750	31.3350	30.3750	31.4825	+26.614%	1,586	-15.540%
2023-11-13	24.8150	24.8550	24.8150	24.8650	-18.442%	1,697	+6.937%
2023-11-10	30.3150	30.3550	30.3150	30.4875	+21.476%	2,586	-12.784%
2023-11-09	25.1450	25.1450	25.1450	25.0975	-18.362%	850	+5.947%
2023-11-08	30.7750	30.8500	30.6550	30.7425	-2.203%	6,713	-13.507%
2023-11-07	31.0550	31.3800	30.9650	31.4350	+21.500%	11,347	-15.413%
2023-11-06	25.9400	25.9400	25.9400	25.8725	+5.055%	2,812	+2.773%
2023-11-03	24.6800	24.6800	24.6500	24.6275	+1.735%	1,825	+7.969%
2023-11-02	24.2550	24.2550	24.2550	24.2075	+3.329%	310	+9.842%
2023-11-01	23.2050	23.4600	23.2000	23.4275	-16.030%	9,551	+13.499%
2023-10-31	28.0550	28.0550	27.8550	27.9000	+19.601%	4,887	-4.695%
2023-10-30	23.4550	23.5950	23.3300	23.3275	-16.962%	835	+13.986%
2023-10-27	28.0100	28.0850	28.0100	28.0925	+0.250%	1,623	-5.348%
2023-10-26	28.1800	28.1800	27.9950	28.0225	-3.354%	4,200	-5.112%
2023-10-25	28.9600	28.9600	28.9600	28.9950	+19.727%	666	-8.295%
2023-10-24	24.0700	24.2250	24.0700	24.2175	+1.360%	2,265	+9.797%
2023-10-20	23.8700	23.8700	23.8700	23.8925	-18.954%	2,583	+11.290%
2023-10-19	29.6800	29.6800	29.4300	29.4800	-1.684%	1,724	-9.803%
2023-10-16	29.8900	29.8900	29.8900	29.9850	+22.163%	126	-11.322%
2023-10-13	24.5350	24.5350	24.5250	24.5450	-18.638%	1,025	+8.332%
2023-10-12	30.6800	30.6800	30.6800	30.1675	+23.183%	50	-11.859%
2023-10-11	24.4850	24.4850	24.4850	24.4900	+1.819%	489	+8.575%
2023-10-09	24.0400	24.1700	24.0400	24.0525	-18.865%	421	+10.550%
2023-10-06	29.5250	29.5250	29.5250	29.6450	+23.805%	50	-10.305%
2023-10-05	24.0950	24.0950	23.9600	23.9450	-0.746%	358	+11.046%
2023-10-04	24.1000	24.1000	24.1000	24.1250	-0.822%	150	+10.218%
2023-10-03	24.3150	24.4200	24.3150	24.3250	-0.481%	7,369	+9.311%
2023-10-02	24.4850	24.4850	24.4350	24.4425	-1.053%	597	+8.786%
2023-09-29	24.6850	24.6950	24.6850	24.7025	-17.057%	1,525	+7.641%
2023-09-26	30.0750	30.0750	30.0750	29.7825	-2.917%	6	-10.719%
2023-09-25	30.6400	30.6400	30.6400	30.6775	-1.008%	60	-13.324%
2023-09-22	30.9200	31.0250	30.9200	30.9900	+24.333%	989	-14.198%
2023-09-21	24.8950	24.8950	24.8900	24.9250	-3.166%	1,287	+6.680%
2023-09-20	25.7750	25.7750	25.7750	25.7400	-18.525%	28	+3.302%
2023-09-19	31.6050	31.6300	31.5750	31.5925	+22.582%	406	-15.834%
2023-09-18	25.7250	25.7250	25.7250	25.7725	-0.387%	864	+3.172%
2023-09-15	25.9050	25.9050	25.8200	25.8725	-18.882%	1,677	+2.773%
2023-09-14	31.9900	31.9900	31.6600	31.8950	+26.404%	4,424	-16.633%
2023-09-13	25.2300	25.2300	25.2050	25.2325	-19.616%	335	+5.380%
2023-09-12	31.3850	31.3850	31.3300	31.3900	+24.786%	342	-15.291%
2023-09-08	25.1500	25.1500	25.1500	25.1550	-19.517%	62	+5.705%
2023-09-07	31.1600	31.2500	30.9850	31.2550	+24.460%	5,056	-14.926%
2023-09-06	25.0850	25.1200	25.0400	25.1125	-0.268%	8,429	+5.884%
2023-09-01	25.1750	25.2650	25.1750	25.1800	+1.583%	5,666	+5.600%
2023-08-31	24.7000	24.7000	24.7000	24.7875	-0.040%	300	+7.272%
2023-08-30	24.7700	24.8100	24.7700	24.7975	-21.527%	4,066	+7.229%
2023-08-29	31.6300	31.6300	31.3100	31.6000	+1.706%	12,625	-15.854%
2023-08-25	31.1750	31.2350	31.1750	31.0700	+0.493%	61	-14.419%
2023-08-23	30.6100	30.6650	30.6000	30.9175	+0.741%	582	-13.997%
2023-08-22	30.8000	30.8000	30.6150	30.6900	+0.409%	274	-13.359%
2023-08-21	30.7250	30.7250	30.5750	30.5650	+27.553%	1,170	-13.005%
2023-08-18	23.9150	23.9650	23.8500	23.9625	-21.908%	1,185	+10.965%
2023-08-17	30.8300	30.8750	30.5700	30.6850	-2.215%	12,624	-13.345%
2023-08-15	31.3400	31.3400	31.3400	31.3800	-0.476%	58	-15.264%
2023-08-14	31.9000	31.9000	31.3650	31.5300	+25.893%	919	-15.668%
2023-08-11	25.1350	25.1350	25.0500	25.0450	-22.772%	1,128	+6.169%
2023-08-10	32.3700	32.4300	32.3400	32.4300	+29.371%	2,636	-18.008%
2023-08-08	25.1250	25.1850	25.0700	25.0675	-1.503%	346	+6.074%
2023-08-07	25.6900	25.7200	25.4550	25.4500	-1.175%	8,921	+4.479%
2023-08-04	25.6550	25.7500	25.6550	25.7525	-0.732%	869	+3.252%
2023-08-03	25.9300	25.9300	25.9300	25.9425	-0.240%	694	+2.496%
2023-08-02	25.8600	26.0900	25.8600	26.0050	-2.603%	852	+2.250%
2023-08-01	26.7250	26.8150	26.7150	26.7000	-21.730%	956	-0.412%
2023-07-28	33.5550	33.8700	33.5550	34.1125	+29.644%	1,785	-22.052%
2023-07-27	26.1850	26.3000	26.1800	26.3125	-22.043%	1,317	+1.055%
2023-07-26	33.8150	33.8150	33.6200	33.7525	+27.512%	394	-21.221%
2023-07-25	26.5800	26.5800	26.4950	26.4700	-0.123%	741	+0.453%
2023-07-24	26.2400	26.2400	26.2400	26.5025	+2.188%	1,061	+0.330%
2023-07-21	25.8400	26.0600	25.8400	25.9350	-22.408%	3,029	+2.526%
2023-07-20	33.4700	33.4700	33.4700	33.4250	-1.691%	55	-20.449%
2023-07-19	34.1100	34.1100	33.9800	34.0000	+30.268%	430	-21.794%
2023-07-18	26.1600	26.1700	26.1600	26.1000	-23.494%	2,102	+1.877%
2023-07-17	34.0550	34.0800	34.0500	34.1150	+31.262%	3,109	-22.058%
2023-07-14	26.1350	26.1600	25.9500	25.9900	-23.021%	8,682	+2.309%
2023-07-13	33.7300	33.7300	33.7300	33.7625	+1.336%	42	-21.244%
2023-07-12	32.9550	32.9550	32.9550	33.3175	+2.760%	517	-20.192%
2023-07-11	32.3800	32.4850	32.3800	32.4225	+30.302%	40	-17.989%
2023-07-06	25.1200	25.2300	25.1200	24.8825	-23.149%	204	+6.862%
2023-07-05	32.3900	32.3900	32.3900	32.3775	-1.423%	3,072	-17.875%
2023-07-04	32.7950	32.8000	32.7950	32.8450	+0.536%	168	-19.044%
2023-07-03	32.8450	32.8450	32.6100	32.6700	+29.502%	744	-18.610%
2023-06-30	25.2550	25.2800	25.2550	25.2275	-0.059%	1,146	+5.401%
2023-06-29	25.0000	25.1800	25.0000	25.2425	-0.306%	106	+5.338%
2023-06-28	25.3200	25.3800	25.3200	25.3200	-1.007%	148	+5.016%
2023-06-27	25.6200	25.6350	25.6200	25.5775	-21.258%	311	+3.959%
2023-06-22	32.5350	32.5450	32.4950	32.4825	+27.233%	179	-18.141%
2023-06-21	25.5000	25.5200	25.4900	25.5300	-22.395%	2,821	+4.152%
2023-06-20	33.0000	33.0000	32.9450	32.8975	+26.553%	4,273	-19.173%
2023-06-19	25.9900	25.9900	25.9900	25.9950	-3.820%	171	+2.289%
2023-06-13	26.9800	26.9800	26.9800	27.0275	+1.037%	2,331	-1.619%
2023-06-12	26.5650	26.5650	26.5650	26.7500	-20.517%	1,017	-0.598%
2023-06-09	33.5000	33.6550	33.5000	33.6550	+2.763%	518	-20.992%
2023-06-07	33.0000	33.0000	32.7300	32.7500	-1.318%	766	-18.809%
2023-06-06	33.0000	33.0000	32.9350	33.1875	+25.770%	4,582	-19.879%
2023-06-02	26.4150	26.4150	26.4150	26.3875	-17.610%	250	+0.767%
2023-06-01	31.8950	32.1050	31.8950	32.0275	+25.537%	184	-16.978%
2023-05-31	25.7200	25.7200	25.5900	25.5125	-1.449%	615	+4.223%
2023-05-30	26.2000	26.2000	25.8950	25.8875	+0.593%	3,522	+2.714%
2023-05-26	25.5450	25.8400	25.4950	25.7350	-17.622%	2,499	+3.322%
2023-05-25	31.4300	31.5100	31.2550	31.2400	+22.606%	663	-14.885%
2023-05-24	25.5250	25.5250	25.4800	25.4800	-19.456%	901	+4.356%
2023-05-23	31.7600	31.7600	31.6050	31.6350	+26.565%	4,791	-15.948%
2023-05-19	25.1150	25.1150	25.1150	24.9950	-18.417%	171	+6.381%
2023-05-18	30.6350	30.7900	30.6350	30.6375	+25.990%	636	-13.211%
2023-05-17	24.3500	24.3500	24.3450	24.3175	+1.070%	1,648	+9.345%
2023-05-16	24.1200	24.1200	24.1200	24.0600	-20.186%	77	+10.515%
2023-05-15	30.0250	30.2000	30.0250	30.1450	+0.997%	1,846	-11.793%
2023-05-12	30.0450	30.0450	30.0400	29.8475	+24.171%	247	-10.914%
2023-05-11	24.0900	24.0900	24.0900	24.0375	-21.427%	291	+10.619%
2023-05-10	30.5400	30.5950	30.5400	30.5925	-0.073%	732	-13.083%
2023-05-09	31.2100	31.2100	30.6450	30.6150	+25.574%	1,108	-13.147%
2023-05-05	24.2900	24.4300	24.2900	24.3800	+0.890%	949	+9.065%
2023-05-04	24.2550	24.2550	24.1700	24.1650	-20.458%	784	+10.035%
2023-05-03	30.2700	30.2700	30.2700	30.3800	-0.016%	199	-12.475%
2023-04-28	30.2650	30.4050	30.2650	30.3850	+0.538%	944	-12.490%
2023-04-27	30.1500	30.1500	30.1500	30.2225	+23.106%	60	-12.019%
2023-04-24	24.6250	24.6250	24.6250	24.5500	-1.247%	171	+8.310%
2023-04-21	25.0000	25.0050	25.0000	24.8600	-20.359%	2,478	+6.959%
2023-04-20	31.1150	31.1900	31.1150	31.2150	+24.710%	2,493	-14.817%
2023-04-19	25.1700	25.1700	25.0350	25.0300	-1.369%	1,319	+6.233%
2023-04-18	25.4050	25.4050	25.4050	25.3775	-0.098%	440	+4.778%
2023-04-17	25.4600	25.4700	25.4600	25.4025	-19.587%	2,328	+4.675%
2023-04-14	31.6900	31.6900	31.6900	31.5900	+1.209%	150,170	-15.828%
2023-04-12	31.5200	31.5200	31.2600	31.2125	+24.576%	1,236	-14.810%
2023-04-11	25.0600	25.0600	25.0600	25.0550	-17.657%	1,548	+6.127%
2023-04-04	30.4500	30.4900	30.4050	30.4275	+24.512%	1,040	-12.612%
2023-04-03	24.4750	24.4750	24.4750	24.4375	-18.886%	3,362	+8.808%
2023-03-29	30.2100	30.2100	30.2100	30.1275	+0.158%	25	-11.742%
2023-03-28	30.1100	30.1100	30.0750	30.0800	+0.804%	613	-11.602%
2023-03-24	29.9800	29.9800	29.5850	29.8400	+24.476%	2,306	-10.891%
2023-03-20	23.9250	24.0450	23.8950	23.9725	-0.981%	3,926	+10.919%
2023-03-17	24.3150	24.3150	24.3150	24.2100	-17.618%	145	+9.831%
2023-03-16	29.0600	29.4050	29.0600	29.3875	+22.092%	1,038	-9.519%
2023-03-14	23.8300	23.8300	23.8300	24.0700	-1.160%	863	+10.469%
2023-03-13	24.3500	24.4500	24.3000	24.3525	0.000%	1,673	+9.188%
2023-03-10	24.2650	24.2700	24.2650	24.3525	-1.217%	3,171	+9.188%
2023-03-09	24.6400	24.7050	24.6400	24.6525	-16.841%	1,281	+7.859%
2023-03-08	29.9800	29.9800	29.5400	29.6450	-0.861%	3,090	-10.305%
2023-03-07	30.4350	30.4350	30.3150	29.9025	-0.862%	178	-11.078%
2023-03-03	30.1450	30.1450	30.1450	30.1625	+23.807%	1,782	-11.844%
2023-02-28	24.3350	24.3650	24.3350	24.3625	-1.256%	700	+9.143%
2023-02-24	24.9750	24.9750	24.7200	24.6725	-0.674%	3,324	+7.772%
2023-02-22	24.8100	24.8100	24.8100	24.8400	-18.202%	171	+7.045%
2023-02-21	30.5750	30.5750	30.4150	30.3675	-1.059%	1,559	-12.439%
2023-02-20	30.7200	30.7200	30.7200	30.6925	+0.780%	46	-13.366%
2023-02-17	30.4450	30.5950	30.4450	30.4550	-1.679%	2,130	-12.691%
2023-02-16	30.9550	31.0400	30.9550	30.9750	+1.408%	1,371	-14.157%
2023-02-15	30.5800	30.5800	30.5250	30.5450	-2.800%	200,661	-12.948%
2023-02-14	31.6550	31.6550	31.4250	31.4250	+0.032%	1,025	-15.386%
2023-02-13	31.3700	31.4150	31.2050	31.4150	+19.882%	8,520	-15.359%
2023-02-09	26.2450	26.2800	26.2300	26.2050	-15.922%	820	+1.469%
2023-02-07	31.3500	31.3600	31.1100	31.1675	+21.133%	837	-14.687%
2023-02-06	25.7450	25.7450	25.7450	25.7300	-21.188%	478	+3.342%
2023-02-02	32.7700	32.7700	32.7700	32.6475	+1.248%	529	-18.554%
2023-01-30	32.2600	32.2600	32.1800	32.2450	+21.852%	1,674	-17.538%
2023-01-27	26.4850	26.4850	26.4200	26.4625	-18.420%	721	+0.482%
2023-01-26	32.4750	32.5650	32.4750	32.4375	+1.805%	383,404	-18.027%
2023-01-25	31.9250	31.9250	31.8650	31.8625	-0.375%	439	-16.548%
2023-01-24	32.4650	32.4650	31.7800	31.9825	+0.157%	3,810	-16.861%
2023-01-23	31.8650	32.0000	31.8650	31.9325	+25.262%	2,445	-16.731%
2023-01-20	25.4600	25.4600	25.4400	25.4925	-17.753%	2,506	+4.305%
2023-01-19	31.1300	31.1300	31.1300	30.9950	+0.008%	186	-14.212%
2023-01-18	31.0000	31.0950	31.0000	30.9925	+0.291%	687	-14.205%
2023-01-12	30.6500	30.6500	30.6500	30.9025	+0.791%	5,271	-13.955%
2023-01-11	30.7300	30.7300	30.6400	30.6600	-1.057%	1,142	-13.275%
2023-01-09	30.8450	30.8450	30.8450	30.9875	+4.160%	17,813	-14.191%
2023-01-06	29.0800	29.6550	29.0750	29.7500	+24.308%	45,017	-10.622%
2023-01-05	24.0050	24.0050	23.9650	23.9325	+1.430%	3,676	+11.104%
2022-12-28	23.6700	23.6700	23.5850	23.5950	-17.723%	3,173	+12.693%
2022-12-22	29.1500	29.1500	29.1500	28.6775	+0.933%	201	-7.279%
2022-12-16	28.3500	28.3500	28.3450	28.4125	-3.416%	362,606	-6.414%
2022-12-13	29.4150	29.4150	29.3950	29.4175	+1.994%	3,343	-9.612%
2022-12-12	28.8850	28.9700	28.8300	28.8425	+23.272%	298	-7.810%
2022-12-08	23.3500	23.3550	23.3500	23.3975	+0.678%	1,545	+13.645%
2022-12-07	23.2200	23.2500	23.1700	23.2400	-18.377%	4,663	+14.415%
2022-12-06	28.7100	28.7100	28.3600	28.4725	+19.657%	13,006	-6.612%
2022-12-05	23.8850	23.8850	23.8850	23.7950	-20.438%	684	+11.746%
2022-12-01	30.1050	30.1050	29.8800	29.9075	+5.169%	431	-11.093%
2022-11-28	28.4400	28.5050	28.4400	28.4375	+19.901%	1,919	-6.497%
2022-11-23	23.7450	23.7450	23.7450	23.7175	+0.116%	3,613	+12.111%
2022-11-22	23.5900	23.7150	23.5900	23.6900	-19.236%	1,049	+12.241%
2022-11-16	29.9700	29.9700	29.3500	29.3325	-2.848%	3,272	-9.350%
2022-11-15	30.0750	30.2500	29.9250	30.1925	+1.847%	8,345	-11.932%
2022-11-14	29.8750	29.8750	29.4850	29.6450	-1.018%	24,688	-10.305%
2022-11-11	29.8550	30.0950	29.8350	29.9500	+3.894%	2,235	-11.219%
2022-11-10	27.5550	27.5550	27.5550	28.8275	+19.159%	1,087	-7.762%
2022-11-08	24.1400	24.2800	24.1400	24.1925	+2.598%	857	+9.910%
2022-11-04	23.5350	23.5350	23.5350	23.5800	+5.092%	171	+12.765%
2022-10-31	22.3100	22.3100	22.3100	22.4375	+1.608%	88	+18.507%
2022-10-28	21.9750	21.9750	21.9750	22.0825	-14.953%	700	+20.412%
2022-10-27	25.9000	25.9400	25.7750	25.9650	+16.409%	857	+2.407%
2022-10-26	22.1100	22.2300	22.0600	22.3050	+1.444%	7,139	+19.211%
2022-10-24	21.8350	21.8550	21.8050	21.9875	-0.543%	971	+20.932%
2022-10-21	22.0350	22.0650	22.0350	22.1075	-11.588%	10,075	+20.276%
2022-10-20	24.6200	25.1200	24.6200	25.0050	+13.672%	3,506	+6.339%
2022-10-19	22.1050	22.1300	22.1050	21.9975	-11.736%	1,784	+20.877%
2022-10-18	25.3450	25.3450	24.9400	24.9225	+14.323%	14,721	+6.691%
2022-10-17	21.8900	21.8900	21.8750	21.8000	-11.084%	4,865	+21.972%
2022-10-14	24.6300	24.6800	24.4400	24.5175	+1.155%	12,133	+8.453%
2022-10-13	23.6700	24.2650	23.6700	24.2375	+0.021%	422,066	+9.706%
2022-10-11	24.0850	24.1400	23.9950	24.2325	+10.891%	212,983	+9.729%
2022-10-10	21.8200	21.9200	21.8200	21.8525	-11.787%	2,636	+21.679%
2022-10-07	25.0550	25.0600	24.8400	24.7725	-1.216%	102,549	+7.337%
2022-10-06	25.0200	25.1750	25.0200	25.0775	+2.169%	15,566	+6.031%
2022-10-05	24.8050	24.8300	24.6900	24.5450	+12.039%	929	+8.332%
2022-10-04	21.6100	21.6100	21.6100	21.9075	-8.174%	2,164	+21.374%
2022-10-03	23.5750	23.5750	23.5150	23.8575	+11.653%	129	+11.453%
2022-09-30	21.3900	21.3900	21.3850	21.3675	-10.362%	311	+24.441%
2022-09-29	23.7300	24.0600	23.7300	23.8375	+6.299%	23,803	+11.547%
2022-09-28	22.3700	22.4150	22.3650	22.4250	-7.991%	670	+18.573%
2022-09-27	24.7100	24.7100	24.4750	24.3725	-2.860%	8,000	+9.098%
2022-09-23	25.0850	25.0850	25.0850	25.0900	-2.535%	5,886	+5.978%
2022-09-22	25.9250	25.9250	25.8750	25.7425	-2.296%	397	+3.292%
2022-09-21	26.2750	26.4300	26.2750	26.3475	-0.388%	8,610	+0.920%
2022-09-20	26.6900	26.6900	26.4600	26.4500	-1.490%	40,861	+0.529%
2022-09-16	26.5250	26.5250	26.5250	26.8500	+15.521%	1,900	-0.968%
2022-09-15	23.2950	23.2950	23.2950	23.2425	-14.392%	507	+14.402%
2022-09-13	27.9450	28.1000	27.1600	27.1500	-2.627%	1,923	-2.063%

.dark-mode .ckz00v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ckz00v{ color: #333333; background-color: white; border: 2px solid #333333; }FLRKFRK FTSE KOREA UCITS ETFstock LSE

FLRK
FRK FTSE KOREA UCITS ETF
stock LSE