ETF Historical Data - KOR | ADVFN

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

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (KOR)
ETF (KOR) Historical

ETF (KOR)

67.30

-0.83

( -1.22% )

Updated: 04:09:52

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720713300	68.47	0.54	0.79	68.33	68.64	68.12	30131
1720626900	67.93	0.1	0.15	67.84	67.94	67.84	1513
1720540500	67.83	-0.01	-0.01	68.08	68.08	67.78	667
1720454100	67.84	-0.18	-0.26	67.76	67.87	67.73	3886
1720194900	68.02	1.28	1.92	68.03	68.04	67.67	12767
1720108500	66.739999	0.58	0.88	66.83	66.84	66.739999	164
1720022100	66.16	0.66	1.01	65.79	66.16	65.7	6764
1719935700	65.5	-0.36	-0.55	65.4	65.5	65.19	7938
1719849300	65.86	-0.47	-0.71	65.959999	65.98	65.83	2487
1719590100	66.33	0.59	0.90	66.43	66.43	66.25	736
1719503700	65.739999	0.38	0.58	65.69	65.84	65.69	43
1719417300	65.36	0.31	0.48	65.5	65.66	65.33	4681
1719330900	65.05	-0.08	-0.12	64.91	65.05	64.89	102
1719244500	65.129999	-0.06	-0.09	64.91	65.23	64.83	3133
1718985300	65.19	-0.53	-0.81	65.17	65.34	65.12	9388
1718898900	65.72	-0.18	-0.27	65.989999	65.989999	65.67	1253
1718812500	65.9	1.07	1.65	65.819999	65.97	65.819999	1152
1718726100	64.83	0.43	0.67	65.05	65.069999	64.76	5027
1718639700	64.4	-0.03	-0.05	64.54	64.58	64.4	2185
1718380500	64.43	-0.01	-0.02	64.39	64.51	64.37	465
1718294100	64.44	-0.28	-0.43	64.5	64.81	64.44	3083
1718207700	64.72	1.48	2.34	64.18	64.72	64.01	178
1718121300	63.24	-0.13	-0.21	63.3	63.35	63.2	70
1718034900	63.37	-0.09	-0.14	63.28	63.39	63.26	1051
1717775700	63.46	0.06	0.09	63.63	63.63	63.32	256
1717689300	63.4	0.71	1.13	63.31	63.5	63.31	94
1717602900	62.69	0.76	1.23	62.48	62.69	62.48	903
1717516500	61.93	0.03	0.05	61.67	61.93	61.46	2329
1717430100	61.9	1.48	2.45	61.99	62.21	61.9	2580
1717170900	60.42	-0.98	-1.60	60.93	61.03	60.42	874
1717084500	61.4	-0.97	-1.56	61.51	61.62	61.29	438
1716998100	62.37	-1.69	-2.64	62.71	62.71	62.37	622
1716911700	64.06	0.33	0.52	64.12	64.129999	63.98	193
1716825300	63.73	0.77	1.22	63.68	63.91	63.68	106
1716566100	62.96	-0.64	-1.01	62.8	62.96	62.78	128
1716479700	63.6	-0.3	-0.47	64.33	64.33	63.6	120
1716393300	63.9	-0.16	-0.25	63.72	63.99	63.72	2782
1716306900	64.06	-0.44	-0.68	64	64.06	63.84	277
1716220500	64.5	-0.04	-0.06	64.519999	64.519999	64.099999	1242
1715961300	64.54	-1.06	-1.62	64.239999	64.54	64.209999	3018
1715874900	65.599999	0.26	0.40	65.599999	65.739999	65.55	436
1715788500	65.34	1.22	1.90	65.239999	65.379999	64.87	606
1715702100	64.12	-0.12	-0.19	64.15	64.15	64.12	275
1715615700	64.239999	-0.3	-0.46	64.45	64.45	64.129999	140
1715356500	64.54	-0.03	-0.05	64.42	64.76	64.42	529
1715270100	64.569999	-0.79	-1.21	64.23	64.569999	64.23	24
1715183700	65.36	-0.06	-0.09	65.5	65.709999	65.209999	387
1715097300	65.42	0.1	0.15	65.37	65.42	65.25	95
1715010900	65.319999	0.92	1.43	64.67	65.319999	64.54	562
1714751700	64.4	0.63	0.99	63.81	64.4	63.81	574
1714665300	63.77	0.53	0.84	63.55	63.77	63.55	41
1714492500	63.24	-0.1	-0.16	63.42	63.62	63.24	1340
1714406100	63.34	0.17	0.27	63.56	63.61	63.32	192
1714146900	63.17	-0.49	-0.77	63.17	63.17	63.17	1936
1714060500	63.66	0	0.00	63.66	63.66	63.66	0
1713974100	63.66	0.99	1.58	63.64	63.74	63.45	607
1713887700	62.67	-0.08	-0.13	62.62	62.67	62.35	630
1713801300	62.75	0.63	1.01	62.62	62.75	62.62	12715
1713542100	62.12	-0.44	-0.70	61.8	62.12	61.76	8661
1713455700	62.56	0.96	1.56	62.64	62.64	62.42	2016
1713369300	61.6	-0.28	-0.45	61.73	61.81	61.6	70
1713282900	61.88	-1.84	-2.89	61.78	61.88	61.69	641
1713196500	63.72	0.36	0.57	63.61	63.81	63.61	205
1712937300	63.36	-1.71	-2.63	64.069999	64.069999	63.2	423

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