Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
HSBC MSCI Korea Capped UCITS ETF (HKOR)
HSBC MSCI Korea Capped UCITS ETF (HKOR) Historical

HKOR HSBC MSCI Korea Capped UCITS ETF

50.49

-0.51 (-1.00%)

Jul 01 2024 - Closed

Delayed by 15 minutes

HKOR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	51.00	0.51	1.01%	50.87	51.00	50.87	58
Jun 27 2024	50.49	0.29	0.58%	50.45	50.62	50.45	575
Jun 26 2024	50.20	0.34	0.68%	50.25	50.43	50.15	1,245
Jun 25 2024	49.86	-0.13	-0.26%	49.83	49.935	49.83	695
Jun 24 2024	49.99	-0.04	-0.08%	50.01	50.05	49.675	2,382
Jun 21 2024	50.03	-0.40	-0.79%	50.07	50.18	50.00	2,273
Jun 20 2024	50.43	-0.09	-0.18%	50.70	50.70	50.42	1,005
Jun 19 2024	50.52	0.57	1.14%	50.57	50.81	50.45	1,948
Jun 18 2024	49.95	0.56	1.12%	49.745	49.95	49.72	737
Jun 17 2024	49.395	0.02	0.04%	49.575	49.575	49.28	2,424
Jun 14 2024	49.375	0.13	0.26%	49.70	49.725	49.32	4,295
Jun 13 2024	49.245	-0.29	-0.59%	49.52	49.64	49.245	11,803
Jun 12 2024	49.535	1.04	2.16%	49.295	49.65	49.02	700
Jun 11 2024	48.49	-0.17	-0.34%	48.605	48.605	48.415	958
Jun 10 2024	48.655	-0.02	-0.04%	48.655	48.655	48.655	2,348
Jun 07 2024	48.675	0.03	0.06%	48.79	48.80	48.675	1,017
Jun 06 2024	48.645	0.69	1.43%	48.57	48.645	48.54	3,427
Jun 05 2024	47.96	0.61	1.28%	47.80	47.97	47.775	421
Jun 04 2024	47.355	0.09	0.20%	47.13	47.385	47.01	1,796
Jun 03 2024	47.26	0.98	2.12%	47.35	47.555	47.26	297
May 31 2024	46.28	-0.85	-1.79%	46.495	46.67	46.245	882
May 30 2024	47.125	-0.76	-1.59%	47.125	47.17	46.99	1,888
May 29 2024	47.885	-1.18	-2.40%	48.055	48.06	47.70	658
May 28 2024	49.065	0.07	0.14%	49.05	49.065	49.05	130
May 27 2024	48.995	0.75	1.57%	48.91	48.995	48.91	94
May 24 2024	48.24	-0.34	-0.70%	48.18	48.24	48.05	1,839
May 23 2024	48.58	-0.28	-0.57%	49.05	49.105	48.58	3,002
May 22 2024	48.86	-0.11	-0.22%	49.00	49.00	48.835	598
May 21 2024	48.97	-0.27	-0.54%	49.00	49.00	48.855	1,176
May 20 2024	49.235	-0.07	-0.14%	49.40	49.40	49.175	318
May 17 2024	49.305	-0.92	-1.82%	49.265	49.32	49.065	1,166
May 16 2024	50.22	0.26	0.52%	50.23	50.44	50.16	1,536
May 15 2024	49.96	0.70	1.42%	49.885	50.00	49.755	198
May 14 2024	49.26	-0.03	-0.05%	49.08	49.265	49.08	635
May 13 2024	49.285	0.00	0.01%	49.445	49.445	49.215	698
May 10 2024	49.28	-0.22	-0.44%	49.50	49.655	49.28	1,352
May 09 2024	49.50	-0.68	-1.36%	49.475	49.525	49.34	1,298
May 08 2024	50.18	-0.02	-0.04%	50.34	50.35	50.17	1,573
May 07 2024	50.20	0.23	0.45%	50.02	50.20	49.98	1,774
May 06 2024	49.975	0.54	1.09%	49.635	50.07	49.58	2,429
May 03 2024	49.435	0.59	1.20%	49.145	49.435	48.995	794
May 02 2024	48.85	0.15	0.30%	48.815	48.855	48.80	643
Apr 30 2024	48.705	-0.08	-0.16%	48.84	48.84	48.67	1,049
Apr 29 2024	48.785	0.27	0.56%	48.74	48.82	48.485	1,388
Apr 26 2024	48.515	0.91	1.92%	48.185	48.515	48.185	2,485
Apr 25 2024	47.60	-0.81	-1.66%	48.03	48.03	47.60	826
Apr 24 2024	48.405	0.21	0.44%	48.815	48.89	48.405	1,062
Apr 23 2024	48.195	0.30	0.62%	48.08	48.195	47.92	217
Apr 22 2024	47.90	0.10	0.22%	47.92	48.105	47.895	1,712
Apr 19 2024	47.795	-0.47	-0.96%	47.505	47.795	47.285	1,483
Apr 18 2024	48.26	0.79	1.67%	48.195	48.27	48.095	2,953
Apr 17 2024	47.465	-0.05	-0.11%	47.54	47.63	47.465	139
Apr 16 2024	47.515	-1.32	-2.69%	47.67	47.77	47.48	1,948
Apr 15 2024	48.83	0.18	0.37%	48.83	49.08	48.83	620
Apr 12 2024	48.65	-1.31	-2.61%	49.26	49.275	48.65	2,025
Apr 11 2024	49.955	1.86	3.86%	49.945	49.955	49.94	4,619
Apr 10 2024	48.10	-1.54	-3.10%	50.21	50.21	48.10	7,234
Apr 09 2024	49.64	-0.72	-1.43%	49.78	49.78	49.56	910
Apr 08 2024	50.36	0.33	0.66%	50.04	50.36	50.04	920
Apr 05 2024	50.03	-0.99	-1.94%	50.16	50.25	50.03	716
Apr 04 2024	51.02	0.50	0.99%	50.88	51.06	50.83	1,192
Apr 03 2024	50.52	-0.44	-0.86%	50.43	50.55	50.23	1,992

HSBC MSCI Korea Capped U...

Lloyds Grp6.413

BlackRock Institutional ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions