Dark

FLXK
FRK FTSE KOREA UCITS ETF
stock LSE

Inactive

Aug 1, 2024

34.58USD-1.622%(-0.57)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	35.0100	35.0100	34.9100	34.5800	-1.622%	6	0.000%
2024-07-31	34.8900	35.1300	34.8300	35.1500	+3.535%	42,155	-1.622%
2024-07-30	34.2200	34.2200	33.9500	33.9500	-0.644%	29,839	+1.856%
2024-07-29	34.3600	34.3600	34.1900	34.1700	+0.029%	4,727	+1.200%
2024-07-26	33.8800	34.1900	33.8800	34.1600	+0.975%	8,915	+1.230%
2024-07-25	34.2000	34.2000	33.6300	33.8300	-1.169%	2,016	+2.217%
2024-07-24	34.4500	34.4500	34.2000	34.2300	-1.127%	740,515	+1.022%
2024-07-23	34.5500	34.6500	34.5100	34.6200	+0.261%	1,621	-0.116%
2024-07-22	34.3900	34.6900	34.3900	34.5300	-0.087%	71,869	+0.145%
2024-07-19	34.6100	34.7200	34.6100	34.5600	-1.201%	48,721	+0.058%
2024-07-18	35.1600	35.3300	34.9800	34.9800	-1.381%	6,300	-1.144%
2024-07-17	35.5800	35.6700	35.4800	35.4700	-1.060%	141,570	-2.509%
2024-07-16	35.8000	35.9000	35.8000	35.8500	-0.444%	2,632	-3.543%
2024-07-15	36.0600	36.0900	35.9900	36.0100	-0.415%	60,755	-3.971%
2024-07-10	36.1500	36.2000	36.1300	36.1600	+0.640%	1,379	-4.369%
2024-07-09	36.0600	36.1000	35.9700	35.9300	-0.554%	3,996	-3.757%
2024-07-08	36.0500	36.0800	36.0200	36.1300	+0.111%	1,684	-4.290%
2024-07-05	36.1600	36.1800	36.1100	36.0900	+1.892%	2,769	-4.184%
2024-07-04	35.4900	35.4900	35.4100	35.4200	+1.056%	398	-2.372%
2024-07-03	34.8000	35.0300	34.8000	35.0500	+1.330%	4,601	-1.341%
2024-07-02	34.3500	34.5900	34.3500	34.5900	-0.288%	11,752	-0.029%
2024-07-01	34.9300	34.9300	34.7200	34.6900	-0.687%	10,467	-0.317%
2024-06-28	34.8300	34.9800	34.8300	34.9300	+0.779%	29,038	-1.002%
2024-06-27	34.5300	34.6600	34.5200	34.6600	+0.844%	147,132	-0.231%
2024-06-26	34.5000	34.5600	34.3100	34.3700	+0.468%	1,036	+0.611%
2024-06-25	34.3000	34.3500	34.2000	34.2100	-0.552%	1,160	+1.082%
2024-06-24	34.2000	34.3000	34.2000	34.4000	+0.438%	1,356	+0.523%
2024-06-21	34.3300	34.3700	34.2300	34.2500	-0.811%	4,871	+0.964%
2024-06-20	34.8200	34.8300	34.5200	34.5300	-0.576%	25,325	+0.145%
2024-06-19	34.6700	34.6900	34.6500	34.7300	+0.930%	3,795	-0.432%
2024-06-18	33.6700	34.4100	33.6700	34.4100	+1.385%	10,445	+0.494%
2024-06-17	33.9200	33.9800	33.8900	33.9400	+0.236%	2,278	+1.886%
2024-06-14	34.0200	34.0800	33.7600	33.8600	-0.412%	4,609	+2.126%
2024-06-13	34.3400	34.3400	34.0000	34.0000	-1.392%	2,762	+1.706%
2024-06-12	33.7700	34.4400	33.7700	34.4800	+3.326%	1,908	+0.290%
2024-06-11	33.4700	33.5900	33.2900	33.3700	-0.832%	1,216	+3.626%
2024-06-10	33.6700	33.6700	33.4000	33.6500	+0.030%	12,527	+2.764%
2024-06-07	34.0600	34.1100	33.6700	33.6400	-0.971%	30,747	+2.794%
2024-06-06	33.8800	33.9400	33.8300	33.9700	+0.951%	1,024	+1.796%
2024-06-05	33.3700	33.6500	33.3700	33.6500	+1.785%	3,964	+2.764%
2024-06-04	32.9800	33.1500	32.9100	33.0600	-0.211%	9,871	+4.598%
2024-06-03	33.0700	33.2600	33.0700	33.1300	+2.253%	3,365	+4.377%
2024-05-31	32.4200	32.7000	32.3300	32.4000	-1.460%	18,482	+6.728%
2024-05-30	32.5900	32.8300	32.5900	32.8800	-1.053%	305,673	+5.170%
2024-05-29	33.5900	33.6200	33.2100	33.2300	-2.808%	3,734	+4.063%
2024-05-28	34.2400	34.2600	34.1800	34.1900	+1.514%	1,927	+1.141%
2024-05-24	33.4300	33.5900	33.4300	33.6800	-0.532%	345,282	+2.672%
2024-05-23	33.7700	33.7700	33.7700	33.8600	-0.353%	18,042	+2.126%
2024-05-22	34.1100	34.1200	33.9700	33.9800	-0.352%	799,349	+1.766%
2024-05-21	34.2000	34.2000	34.0900	34.1000	-0.814%	1,541	+1.408%
2024-05-20	34.5900	34.5900	34.3000	34.3800	+0.409%	145	+0.582%
2024-05-17	34.3700	34.4800	34.1900	34.2400	-2.227%	1,377	+0.993%
2024-05-16	35.0200	35.0200	34.9900	35.0200	0.000%	353	-1.256%
2024-05-15	34.9600	34.9600	34.9600	35.0200	+2.099%	284	-1.256%
2024-05-14	34.0800	34.2400	34.0300	34.3000	+0.646%	776	+0.816%
2024-05-13	34.1100	34.2000	34.0100	34.0800	+0.029%	727	+1.467%
2024-05-10	34.3300	34.3300	34.3300	34.0700	-0.526%	501	+1.497%
2024-05-09	34.0000	34.3300	34.0000	34.2500	-0.897%	250,553	+0.964%
2024-05-08	34.5000	34.5000	34.5000	34.5600	-0.173%	290,305	+0.058%
2024-05-07	34.4500	34.7400	34.4500	34.6200	+3.097%	170,152	-0.116%
2024-05-02	33.3000	33.6000	33.3000	33.5800	+1.328%	17,898	+2.978%
2024-05-01	32.7900	33.1900	32.7900	33.1400	-0.331%	959	+4.345%
2024-04-30	33.5000	33.5000	33.2100	33.2500	-0.300%	611,563	+4.000%
2024-04-29	33.4400	33.5300	33.4400	33.3500	+0.543%	300,592	+3.688%
2024-04-26	33.1800	33.1800	33.1800	33.1700	+0.943%	325,173	+4.251%
2024-04-25	33.0300	33.0300	32.8100	32.8600	-1.054%	605,436	+5.234%
2024-04-24	33.3300	33.4200	33.2500	33.2100	+0.545%	299,863	+4.125%
2024-04-23	32.5100	33.3000	32.5100	33.0300	+1.102%	421,422	+4.693%
2024-04-22	32.4900	32.7400	32.4900	32.6700	+0.430%	906,912	+5.846%
2024-04-19	32.3100	32.4900	32.1700	32.5300	-1.034%	308,881	+6.302%
2024-04-18	32.9900	33.0400	32.7000	32.8700	+2.399%	306,574	+5.202%
2024-04-17	32.3000	32.3000	32.3000	32.1000	-0.658%	959,771	+7.726%
2024-04-16	32.3350	32.5000	32.2500	32.3125	-2.600%	3,311,413	+7.017%
2024-04-15	33.3800	33.3800	33.1100	33.1750	+0.249%	1,239	+4.235%
2024-04-12	33.2650	33.2650	32.9800	33.0925	-2.791%	106,461	+4.495%
2024-04-11	34.1350	34.1500	34.0350	34.0425	+2.291%	234,513	+1.579%
2024-04-10	34.7100	34.7100	33.1700	33.2800	-3.403%	1,981	+3.906%
2024-04-09	34.5500	34.6500	34.5500	34.4525	-1.529%	1,249	+0.370%
2024-04-08	34.7350	34.9350	34.6950	34.9875	+0.654%	1,141	-1.165%
2024-04-05	34.6700	34.8000	34.5800	34.7600	-1.808%	111,873	-0.518%
2024-04-04	35.3400	35.4000	35.3050	35.4000	+1.063%	614	-2.316%
2024-04-03	34.8250	34.9350	34.6400	35.0275	-0.249%	314	-1.278%
2024-04-02	35.2850	35.2850	35.0800	35.1150	+0.121%	133	-1.524%
2024-03-27	35.1450	35.1450	34.9900	35.0725	-0.862%	9,890	-1.404%
2024-03-26	35.6050	35.6050	35.3150	35.3775	+0.791%	1,517	-2.254%
2024-03-25	34.9850	35.3950	34.9850	35.1000	+0.114%	201	-1.481%
2024-03-22	35.8800	35.8800	35.0400	35.0600	-1.177%	1,435	-1.369%
2024-03-21	35.5600	35.5600	35.4200	35.4775	+3.358%	1,447	-2.530%
2024-03-20	34.0750	34.3850	34.0750	34.3250	+0.941%	430	+0.743%
2024-03-19	33.9300	33.9450	33.8850	34.0050	+25.968%	1,233	+1.691%
2024-03-18	27.0500	27.0500	27.0350	26.9950	+0.465%	3,188	+28.098%
2024-03-15	26.8450	26.9700	26.8450	26.8700	-2.015%	6,224	+28.694%
2024-03-14	27.5400	27.5400	27.5400	27.4225	+0.578%	762	+26.101%
2024-03-13	27.3450	27.3450	27.3000	27.2650	-0.338%	33,280	+26.829%
2024-03-12	27.2450	27.3850	27.2400	27.3575	+1.465%	2,226	+26.400%
2024-03-11	26.9850	27.0100	26.8750	26.9625	-0.139%	37,666	+28.252%
2024-03-08	26.9950	27.0000	26.9950	27.0000	-19.798%	210	+28.074%
2024-03-05	33.7800	33.7800	33.6800	33.6650	+25.886%	1,620	+2.718%
2024-03-01	26.5250	26.5250	26.5250	26.7425	-19.837%	3,947	+29.307%
2024-02-29	33.4650	33.4650	33.3950	33.3600	+26.328%	128,007	+3.657%
2024-02-28	26.4250	26.4250	26.3000	26.4075	+0.648%	5,477	+30.948%
2024-02-27	26.2950	26.2950	26.2000	26.2375	-0.766%	1,453	+31.796%
2024-02-26	26.4550	26.4550	26.4550	26.4400	-1.260%	4,071	+30.787%
2024-02-23	26.7300	26.7300	26.7300	26.7775	-20.905%	327	+29.138%
2024-02-22	33.9300	33.9300	33.8400	33.8550	+1.037%	816	+2.141%
2024-02-21	33.5400	33.5400	33.5400	33.5075	+26.063%	925	+3.201%
2024-02-20	26.5400	26.6050	26.5400	26.5800	-21.541%	3,418	+30.098%
2024-02-19	33.8000	33.8000	33.7700	33.8775	+1.218%	484	+2.074%
2024-02-16	33.4750	33.5600	33.4250	33.4700	+0.790%	3,069	+3.316%
2024-02-15	33.1000	33.1000	33.1000	33.2075	-0.143%	14	+4.133%
2024-02-14	33.1550	33.1550	33.0850	33.2550	+2.473%	2,746	+3.984%
2024-02-13	33.7450	33.7450	33.0700	32.4525	-2.325%	1,308	+6.556%
2024-02-09	33.1750	33.1750	33.1750	33.2250	+0.181%	341	+4.078%
2024-02-08	33.2600	33.2750	33.1450	33.1650	-0.368%	691	+4.267%
2024-02-07	33.2900	33.4600	33.2150	33.2875	+1.766%	5,677	+3.883%
2024-02-06	32.6900	32.7100	32.6000	32.7100	+0.445%	906	+5.717%
2024-02-05	32.6750	32.8000	32.5250	32.5650	-1.041%	816	+6.188%
2024-02-02	33.4000	33.4000	32.8550	32.9075	+31.960%	1,420	+5.082%
2024-01-30	24.9950	24.9950	24.9600	24.9375	+0.161%	1,598	+38.667%
2024-01-29	24.8600	24.9350	24.8600	24.8975	+0.789%	1,886	+38.889%
2024-01-26	24.6200	24.6200	24.5600	24.7025	-20.787%	1,110	+39.986%
2024-01-25	31.1450	31.1750	31.0700	31.1850	-0.953%	403	+10.887%
2024-01-24	31.4450	31.4450	31.3600	31.4850	+1.262%	17,806	+9.830%
2024-01-23	31.1700	31.1900	31.1650	31.0925	+0.379%	375	+11.217%
2024-01-22	31.1500	31.1500	30.9150	30.9750	+26.222%	496	+11.638%
2024-01-19	24.6700	24.6700	24.4600	24.5400	+2.839%	2,220	+40.913%
2024-01-17	24.0850	24.0850	23.9100	23.8625	-23.805%	603	+44.914%
2024-01-16	31.7200	31.7200	31.2550	31.3175	+24.325%	941	+10.417%
2024-01-15	25.1850	25.1900	25.1800	25.1900	-22.145%	166	+37.277%
2024-01-12	32.2800	32.2950	32.2250	32.3550	+27.987%	1,981	+6.877%
2024-01-11	25.4800	25.4800	25.2950	25.2800	-2.450%	571	+36.788%
2024-01-09	25.6400	25.8300	25.6400	25.9150	-0.384%	4,268	+33.436%
2024-01-08	25.8350	25.8350	25.8350	26.0150	-22.000%	277	+32.923%
2024-01-05	32.7750	32.7750	32.7750	33.3525	+23.015%	241	+3.680%
2024-01-02	26.9250	26.9850	26.9250	27.1125	-21.894%	513	+27.543%
2023-12-28	34.9000	34.9000	34.7750	34.7125	+1.953%	1,776	-0.382%
2023-12-27	34.1700	34.1700	33.9500	34.0475	+28.797%	2,097	+1.564%
2023-12-21	26.1900	26.4900	26.1900	26.4350	+2.085%	1,984	+30.811%
2023-12-19	25.9750	25.9750	25.9750	25.8950	-20.695%	208	+33.539%
2023-12-18	32.5850	32.6200	32.5850	32.6525	-0.412%	1,304	+5.903%
2023-12-15	32.9700	32.9900	32.7150	32.7875	+30.083%	103,857	+5.467%
2023-12-13	25.2400	25.2400	25.2400	25.2050	-20.527%	329	+37.195%
2023-12-11	31.5000	31.7650	31.5000	31.7150	+25.542%	1,550	+9.034%
2023-12-08	25.3650	25.3850	25.3300	25.2625	-19.360%	1,725	+36.883%
2023-12-07	31.2000	31.3250	31.2000	31.3275	+25.561%	1,452	+10.382%
2023-12-06	24.9700	24.9700	24.9500	24.9500	+0.342%	1,577	+38.597%
2023-12-05	24.8100	24.9650	24.8100	24.8650	-21.469%	5,421	+39.071%
2023-12-04	31.9300	31.9300	31.8750	31.6625	+25.297%	15,326	+9.214%
2023-12-01	25.2100	25.3000	25.1350	25.2700	-21.345%	3,661	+36.842%
2023-11-30	32.3100	32.3100	32.3100	32.1275	+1.309%	10	+7.634%
2023-11-27	31.9350	31.9350	31.7200	31.7125	+26.169%	37	+9.042%
2023-11-24	25.1300	25.1600	25.1300	25.1350	-1.788%	221	+37.577%
2023-11-23	25.6600	25.6600	25.6600	25.5925	-0.341%	173	+35.118%
2023-11-22	25.7400	25.7400	25.7400	25.6800	-19.981%	12	+34.657%
2023-11-21	32.2800	32.2800	32.2800	32.0925	+24.281%	44	+7.751%
2023-11-20	25.7150	25.8150	25.7150	25.8225	+0.978%	154	+33.914%
2023-11-17	25.6000	25.6000	25.6000	25.5725	-19.747%	107	+35.223%
2023-11-16	31.9650	32.0750	31.8150	31.8650	+24.790%	1,936	+8.520%
2023-11-15	25.5800	25.6450	25.5350	25.5350	-18.891%	2,108	+35.422%
2023-11-14	30.3750	31.3350	30.3750	31.4825	+3.374%	1,586	+9.839%
2023-11-13	30.3800	30.3950	30.3350	30.4550	-0.107%	2,384	+13.545%
2023-11-10	30.3150	30.3550	30.3150	30.4875	+21.476%	2,586	+13.424%
2023-11-09	25.1450	25.1450	25.1450	25.0975	-18.362%	850	+37.783%
2023-11-08	30.7750	30.8500	30.6550	30.7425	-2.203%	6,713	+12.483%
2023-11-07	31.0550	31.3800	30.9650	31.4350	+21.500%	11,347	+10.005%
2023-11-06	25.9400	25.9400	25.9400	25.8725	+5.055%	2,812	+33.655%
2023-11-03	24.6800	24.6800	24.6500	24.6275	+1.735%	1,825	+40.412%
2023-11-02	24.2550	24.2550	24.2550	24.2075	+3.329%	310	+42.848%
2023-11-01	23.2050	23.4600	23.2000	23.4275	-16.030%	9,551	+47.604%
2023-10-31	28.0550	28.0550	27.8550	27.9000	+19.601%	4,887	+23.943%
2023-10-30	23.4550	23.5950	23.3300	23.3275	-16.962%	835	+48.237%
2023-10-27	28.0100	28.0850	28.0100	28.0925	-3.113%	1,623	+23.093%
2023-10-25	28.9600	28.9600	28.9600	28.9950	+19.727%	666	+19.262%
2023-10-24	24.0700	24.2250	24.0700	24.2175	-16.800%	2,265	+42.789%
2023-10-23	29.0000	29.0000	29.0000	29.1075	+21.827%	79	+18.801%
2023-10-20	23.8700	23.8700	23.8700	23.8925	-18.954%	2,583	+44.732%
2023-10-19	29.6800	29.6800	29.4300	29.4800	+19.911%	1,724	+17.300%
2023-10-16	24.4400	24.4400	24.4400	24.5850	-17.486%	28	+40.655%
2023-10-13	29.8600	29.8600	29.8300	29.7950	+20.664%	308	+16.060%
2023-10-12	24.7650	24.7650	24.7100	24.6925	+0.827%	2,918	+40.043%
2023-10-11	24.4850	24.4850	24.4850	24.4900	+1.146%	489	+41.200%
2023-10-10	24.0600	24.2550	24.0600	24.2125	+0.665%	566	+42.819%
2023-10-09	24.0400	24.1700	24.0400	24.0525	-18.865%	421	+43.769%
2023-10-06	29.5250	29.5250	29.5250	29.6450	+23.805%	50	+16.647%
2023-10-05	24.0950	24.0950	23.9600	23.9450	-0.746%	358	+44.414%
2023-10-04	24.1000	24.1000	24.1000	24.1250	-0.822%	150	+43.337%
2023-10-03	24.3150	24.4200	24.3150	24.3250	-17.966%	7,369	+42.158%
2023-10-02	29.9350	29.9650	29.6500	29.6525	+20.038%	311	+16.617%
2023-09-29	24.6850	24.6950	24.6850	24.7025	-17.480%	1,525	+39.986%
2023-09-28	29.8200	29.8850	29.8200	29.9350	+19.192%	340	+15.517%
2023-09-25	25.0600	25.0600	25.0000	25.1150	-18.958%	5,012	+37.687%
2023-09-22	30.9200	31.0250	30.9200	30.9900	+1.101%	989	+11.584%
2023-09-21	30.7700	30.7700	30.6000	30.6525	+19.085%	2,143	+12.813%
2023-09-20	25.7750	25.7750	25.7750	25.7400	-18.525%	28	+34.343%
2023-09-19	31.6050	31.6300	31.5750	31.5925	-1.080%	406	+9.456%
2023-09-18	31.8650	31.8650	31.8650	31.9375	-0.467%	2,127	+8.274%
2023-09-15	32.2150	32.2150	31.9800	32.0875	+0.604%	2,683	+7.768%
2023-09-14	31.9900	31.9900	31.6600	31.8950	+1.174%	4,424	+8.418%
2023-09-13	31.9650	31.9650	31.4550	31.5250	+25.360%	3,067	+9.691%
2023-09-12	25.1700	25.1700	25.1350	25.1475	-0.030%	670	+37.509%
2023-09-08	25.1500	25.1500	25.1500	25.1550	+0.389%	62	+37.468%
2023-09-07	25.1000	25.1000	25.0550	25.0575	-0.219%	2,365	+38.003%
2023-09-06	25.0850	25.1200	25.0400	25.1125	-1.142%	8,429	+37.700%
2023-09-04	25.4600	25.4600	25.4450	25.4025	+0.884%	2,679	+36.128%
2023-09-01	25.1750	25.2650	25.1750	25.1800	+1.583%	5,666	+37.331%
2023-08-31	24.7000	24.7000	24.7000	24.7875	-0.040%	300	+39.506%
2023-08-30	24.7700	24.8100	24.7700	24.7975	-21.527%	4,066	+39.450%
2023-08-29	31.6300	31.6300	31.3100	31.6000	+27.935%	12,625	+9.430%
2023-08-25	24.7600	24.7600	24.7000	24.7000	+1.510%	20,372	+40.000%
2023-08-23	24.2650	24.2650	24.2650	24.3325	+0.944%	1,101	+42.114%
2023-08-22	24.1000	24.1350	24.0900	24.1050	+0.375%	1,131	+43.456%
2023-08-21	24.0500	24.0500	24.0250	24.0150	-21.165%	528	+43.993%
2023-08-18	30.3800	30.4250	30.3400	30.4625	-0.725%	1,500	+13.517%
2023-08-17	30.8300	30.8750	30.5700	30.6850	+27.034%	12,624	+12.693%
2023-08-16	24.2850	24.2850	24.2150	24.1550	-1.968%	477	+43.159%
2023-08-15	24.7500	24.7500	24.7500	24.6400	-0.835%	223	+40.341%
2023-08-14	25.0000	25.0000	24.8300	24.8475	-21.888%	5,579	+39.169%
2023-08-11	31.9350	31.9350	31.9350	31.8100	-1.912%	48,845	+8.708%
2023-08-10	32.3700	32.4300	32.3400	32.4300	+29.371%	2,636	+6.630%
2023-08-08	25.1250	25.1850	25.0700	25.0675	-1.503%	346	+37.948%
2023-08-07	25.6900	25.7200	25.4550	25.4500	-1.175%	8,921	+35.874%
2023-08-04	25.6550	25.7500	25.6550	25.7525	-0.732%	869	+34.278%
2023-08-03	25.9300	25.9300	25.9300	25.9425	-0.240%	694	+33.295%
2023-08-02	25.8600	26.0900	25.8600	26.0050	-2.603%	852	+32.974%
2023-08-01	26.7250	26.8150	26.7150	26.7000	-21.649%	956	+29.513%
2023-07-31	34.3350	34.3350	34.0050	34.0775	-0.103%	18,023	+1.475%
2023-07-28	33.5550	33.8700	33.5550	34.1125	+29.644%	1,785	+1.370%
2023-07-27	26.1850	26.3000	26.1800	26.3125	+0.776%	1,317	+31.420%
2023-07-26	26.2100	26.2100	26.1250	26.1100	-23.324%	825	+32.440%
2023-07-25	34.0750	34.1700	34.0100	34.0525	+2.183%	2,553	+1.549%
2023-07-21	33.4200	33.4300	33.3700	33.3250	+26.351%	2,116	+3.766%
2023-07-19	26.3550	26.3700	26.3550	26.3750	-22.739%	9,954	+31.109%
2023-07-18	34.2000	34.2000	34.2000	34.1375	+0.066%	322	+1.296%
2023-07-17	34.0550	34.0800	34.0500	34.1150	+31.262%	3,109	+1.363%
2023-07-14	26.1350	26.1600	25.9500	25.9900	+0.795%	8,682	+33.051%
2023-07-13	25.8000	25.8000	25.8000	25.7850	+0.546%	224	+34.109%
2023-07-12	25.4300	25.7850	25.4300	25.6450	-20.904%	2,131	+34.841%
2023-07-11	32.3800	32.4850	32.3800	32.4225	+1.036%	40	+6.654%
2023-07-07	31.8750	32.1000	31.8750	32.0900	+1.623%	298	+7.759%
2023-07-06	31.5650	31.5650	31.5650	31.5775	-2.471%	103	+9.508%
2023-07-05	32.3900	32.3900	32.3900	32.3775	+25.433%	3,072	+6.803%
2023-07-04	25.8850	25.8850	25.8850	25.8125	-20.990%	353	+33.966%
2023-07-03	32.8450	32.8450	32.6100	32.6700	+1.950%	744	+5.846%
2023-06-30	31.7100	31.7100	31.7100	32.0450	+0.660%	24	+7.911%
2023-06-29	31.7550	31.7550	31.7350	31.8350	+25.731%	675	+8.623%
2023-06-28	25.3200	25.3800	25.3200	25.3200	-22.331%	148	+36.572%
2023-06-27	32.3900	32.5200	32.3900	32.6000	+2.018%	15,965	+6.074%
2023-06-23	32.2750	32.2750	32.2750	31.9550	+25.301%	15	+8.215%
2023-06-22	25.5550	25.5550	25.5550	25.5025	-0.108%	10	+35.595%
2023-06-21	25.5000	25.5200	25.4900	25.5300	-22.395%	2,821	+35.448%
2023-06-20	33.0000	33.0000	32.9450	32.8975	-1.134%	4,273	+5.114%
2023-06-19	33.3100	33.3100	33.3100	33.2750	-0.886%	171	+3.922%
2023-06-15	33.6100	33.6100	33.6100	33.5725	+24.216%	61	+3.001%
2023-06-13	26.9800	26.9800	26.9800	27.0275	-19.243%	2,331	+27.944%
2023-06-12	33.3950	33.4700	33.3950	33.4675	+25.042%	242	+3.324%
2023-06-09	26.6950	26.7900	26.6950	26.7650	-19.011%	736	+29.199%
2023-06-08	32.9700	33.1050	32.9700	33.0475	+23.519%	574	+4.637%
2023-06-06	26.5500	26.6850	26.5450	26.7550	+1.335%	4,310	+29.247%
2023-06-05	26.4700	26.4700	26.4700	26.4025	+0.057%	548	+30.972%
2023-06-02	26.4150	26.4150	26.4150	26.3875	-17.610%	250	+31.047%
2023-06-01	31.8950	32.1050	31.8950	32.0275	+25.537%	184	+7.970%
2023-05-31	25.7200	25.7200	25.5900	25.5125	-20.559%	615	+35.541%
2023-05-30	32.1650	32.3300	32.0750	32.1150	+1.237%	1,204	+7.676%
2023-05-26	31.5400	31.7750	31.5400	31.7225	+1.544%	1,208	+9.008%
2023-05-25	31.4300	31.5100	31.2550	31.2400	+22.606%	663	+10.691%
2023-05-24	25.5250	25.5250	25.4800	25.4800	-19.456%	901	+35.714%
2023-05-23	31.7600	31.7600	31.6050	31.6350	-0.252%	4,791	+9.309%
2023-05-22	31.5000	31.6050	31.5000	31.7150	+26.885%	14,660	+9.034%
2023-05-19	25.1150	25.1150	25.1150	24.9950	-18.417%	171	+38.348%
2023-05-18	30.6350	30.7900	30.6350	30.6375	+25.990%	636	+12.868%
2023-05-17	24.3500	24.3500	24.3450	24.3175	+1.070%	1,648	+42.202%
2023-05-16	24.1200	24.1200	24.1200	24.0600	-20.186%	77	+43.724%
2023-05-15	30.0250	30.2000	30.0250	30.1450	+25.893%	1,846	+14.712%
2023-05-12	24.2550	24.2550	24.2550	23.9450	-0.385%	572	+44.414%
2023-05-11	24.0900	24.0900	24.0900	24.0375	-21.485%	291	+43.859%
2023-05-09	31.2100	31.2100	30.6450	30.6150	-0.576%	1,108	+12.951%
2023-05-05	30.5050	30.5050	30.5050	30.7925	+1.416%	378	+12.300%
2023-05-04	30.4600	30.4600	30.3150	30.3625	-0.058%	744	+13.890%
2023-05-03	30.2700	30.2700	30.2700	30.3800	-0.016%	199	+13.825%
2023-04-28	30.2650	30.4050	30.2650	30.3850	+25.545%	944	+13.806%
2023-04-27	24.2850	24.2850	24.2850	24.2025	-1.415%	852	+42.878%
2023-04-24	24.6250	24.6250	24.6250	24.5500	-20.421%	171	+40.855%
2023-04-21	30.9950	30.9950	30.9950	30.8500	-1.169%	3,274	+12.091%
2023-04-20	31.1150	31.1900	31.1150	31.2150	+24.710%	2,493	+10.780%
2023-04-19	25.1700	25.1700	25.0350	25.0300	-1.369%	1,319	+38.154%
2023-04-18	25.4050	25.4050	25.4050	25.3775	-0.098%	440	+36.262%
2023-04-17	25.4600	25.4700	25.4600	25.4025	-0.157%	2,328	+36.128%
2023-04-14	25.4750	25.4750	25.4750	25.4425	+1.506%	801	+35.914%
2023-04-12	25.3050	25.3050	25.1650	25.0650	-19.515%	682	+37.961%
2023-04-11	31.1700	31.1800	31.1700	31.1425	+27.922%	345	+11.038%
2023-04-04	24.2800	24.2800	24.2800	24.3450	-0.379%	585	+42.041%
2023-04-03	24.4750	24.4750	24.4750	24.4375	-18.758%	3,362	+41.504%
2023-03-28	30.1100	30.1100	30.0750	30.0800	+0.804%	613	+14.960%
2023-03-24	29.9800	29.9800	29.5850	29.8400	+24.476%	2,306	+15.885%
2023-03-20	23.9250	24.0450	23.8950	23.9725	-0.981%	3,926	+44.249%
2023-03-17	24.3150	24.3150	24.3150	24.2100	-17.618%	145	+42.834%
2023-03-16	29.0600	29.4050	29.0600	29.3875	+0.453%	1,038	+17.669%
2023-03-14	29.0350	29.0650	29.0350	29.2550	-1.216%	342	+18.202%
2023-03-13	29.5900	29.6550	29.3800	29.6150	+21.610%	425	+16.765%
2023-03-10	24.2650	24.2700	24.2650	24.3525	-1.217%	3,171	+41.998%
2023-03-09	24.6400	24.7050	24.6400	24.6525	-1.489%	1,281	+40.270%
2023-03-08	25.0600	25.0950	25.0600	25.0250	-16.311%	4,200	+38.182%
2023-03-07	30.4350	30.4350	30.3150	29.9025	-2.367%	178	+15.643%
2023-03-06	30.4250	30.6850	30.4250	30.6275	+1.947%	84	+12.905%
2023-03-01	30.0500	30.0500	30.0500	30.0425	+23.315%	116	+15.104%
2023-02-28	24.3350	24.3650	24.3350	24.3625	-1.256%	700	+41.939%
2023-02-24	24.9750	24.9750	24.7200	24.6725	-17.642%	3,324	+40.156%
2023-02-22	30.0050	30.0500	29.9250	29.9575	-1.350%	2,945	+15.430%
2023-02-21	30.5750	30.5750	30.4150	30.3675	+17.726%	1,559	+13.872%
2023-02-16	25.8400	25.8650	25.7450	25.7950	+1.545%	3,918	+34.057%
2023-02-15	25.3900	25.3900	25.3900	25.4025	-19.139%	953	+36.128%
2023-02-13	31.3700	31.4150	31.2050	31.4150	+19.882%	8,520	+10.075%
2023-02-09	26.2450	26.2800	26.2300	26.2050	-16.928%	820	+31.960%
2023-02-08	31.8250	31.8250	31.8100	31.5450	+1.211%	114	+9.621%
2023-02-07	31.3500	31.3600	31.1100	31.1675	+21.133%	837	+10.949%
2023-02-06	25.7450	25.7450	25.7450	25.7300	-19.925%	478	+34.396%
2023-02-03	32.4850	32.5750	32.1100	32.1325	-0.171%	967	+7.617%
2023-02-01	32.2000	32.2300	32.0550	32.1875	-0.178%	6,484	+7.433%
2023-01-30	32.2600	32.2600	32.1800	32.2450	+21.852%	1,674	+7.241%
2023-01-27	26.4850	26.4850	26.4200	26.4625	-18.420%	721	+30.675%
2023-01-26	32.4750	32.5650	32.4750	32.4375	+25.727%	383,404	+6.605%
2023-01-25	25.8500	25.8500	25.8500	25.8000	-0.492%	99	+34.031%
2023-01-24	25.8100	25.8950	25.8100	25.9275	-18.805%	2,888	+33.372%
2023-01-23	31.8650	32.0000	31.8650	31.9325	+1.156%	2,445	+8.291%
2023-01-20	31.4300	31.4600	31.4150	31.5675	+1.847%	560	+9.543%
2023-01-19	31.1300	31.1300	31.1300	30.9950	+23.671%	186	+11.566%
2023-01-18	25.2450	25.2450	25.2450	25.0625	-1.300%	193	+37.975%
2023-01-12	25.3200	25.3200	25.3200	25.3925	-17.180%	20,274	+36.182%
2023-01-11	30.7300	30.7300	30.6400	30.6600	+0.335%	1,142	+12.785%
2023-01-10	30.4000	30.5900	30.4000	30.5575	+2.714%	185,883	+13.164%
2023-01-06	29.0800	29.6550	29.0750	29.7500	+24.308%	45,017	+16.235%
2023-01-05	24.0050	24.0050	23.9650	23.9325	-13.904%	3,676	+44.490%
2023-01-03	28.2100	28.2100	27.9000	27.7975	+17.811%	16,450	+24.400%
2022-12-28	23.6700	23.6700	23.5850	23.5950	-1.059%	3,173	+46.556%
2022-12-22	24.1950	24.1950	24.1950	23.8475	-17.095%	247	+45.005%
2022-12-21	28.6000	28.6000	28.5750	28.7650	+0.096%	11,343	+20.216%
2022-12-20	28.8850	28.8850	28.7950	28.7375	+1.144%	13,875	+20.331%
2022-12-16	28.3500	28.3500	28.3450	28.4125	-3.416%	362,606	+21.707%
2022-12-13	29.4150	29.4150	29.3950	29.4175	+26.581%	3,343	+17.549%
2022-12-07	23.2200	23.2500	23.1700	23.2400	-0.043%	4,663	+48.795%
2022-12-06	23.3600	23.4400	23.2400	23.2500	-19.883%	5,229	+48.731%
2022-12-05	29.6700	29.6700	29.0800	29.0200	+18.910%	542	+19.159%
2022-12-01	24.8700	24.8700	24.4200	24.4050	-16.848%	4,425	+41.692%
2022-11-30	29.3300	29.3300	29.3300	29.3500	+2.043%	9,893	+17.819%
2022-11-29	28.8450	28.8650	28.8400	28.7625	+1.143%	371	+20.226%
2022-11-28	28.4400	28.5050	28.4400	28.4375	-0.620%	1,919	+21.600%
2022-11-23	28.3000	28.3000	28.3000	28.6150	+20.789%	23,844	+20.846%
2022-11-22	23.5900	23.7150	23.5900	23.6900	-17.829%	1,049	+45.969%
2022-11-18	28.6500	28.8750	28.6500	28.8300	+16.815%	2,959	+19.945%
2022-11-16	25.1500	25.1500	24.7150	24.6800	-18.258%	1,698	+40.113%
2022-11-15	30.0750	30.2500	29.9250	30.1925	+1.847%	8,345	+14.532%
2022-11-14	29.8750	29.8750	29.4850	29.6450	-1.018%	24,688	+16.647%
2022-11-11	29.8550	30.0950	29.8350	29.9500	+3.894%	2,235	+15.459%
2022-11-10	27.5550	27.5550	27.5550	28.8275	+19.159%	1,087	+19.955%
2022-11-08	24.1400	24.2800	24.1400	24.1925	-10.926%	857	+42.937%
2022-11-07	27.1900	27.2050	27.1600	27.1600	+15.182%	218	+27.320%
2022-11-04	23.5350	23.5350	23.5350	23.5800	-9.983%	171	+46.650%
2022-11-02	26.4450	26.4450	26.1300	26.1950	+14.364%	390	+32.010%
2022-11-01	22.9150	22.9150	22.9150	22.9050	+2.084%	86	+50.971%
2022-10-31	22.3100	22.3100	22.3100	22.4375	+1.608%	88	+54.117%
2022-10-28	21.9750	21.9750	21.9750	22.0825	-1.318%	700	+56.595%
2022-10-27	22.3000	22.3950	22.3000	22.3775	-13.525%	6,915	+54.530%
2022-10-26	25.3800	25.6200	25.3800	25.8775	+4.124%	3,413	+33.630%
2022-10-24	24.7750	24.7750	24.7400	24.8525	+0.262%	513	+39.141%
2022-10-21	24.5050	24.5750	24.5000	24.7875	+11.945%	5,122	+39.506%
2022-10-20	21.9350	22.1750	21.9350	22.1425	-10.508%	9,063	+56.170%
2022-10-19	24.9600	24.9800	24.9600	24.7425	+12.058%	1,387	+39.760%
2022-10-18	22.2750	22.2750	22.1400	22.0800	-11.254%	890	+56.612%
2022-10-17	24.5750	24.9050	24.5750	24.8800	+13.789%	612	+38.987%
2022-10-14	21.8400	21.8500	21.7850	21.8650	-10.509%	6,277	+58.152%

.dark-mode .qc6rmq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qc6rmq{ color: #333333; background-color: white; border: 2px solid #333333; }FLXKFRK FTSE KOREA UCITS ETFstock LSE

FLXK
FRK FTSE KOREA UCITS ETF
stock LSE