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

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Korea Etf$ (HKOD)
Hsbc Korea Etf$ (HKOD) Historical

HKOD Hsbc Korea Etf$

52.505

-0.935 (-1.75%)

Jul 25 2024 - Closed

Delayed by 15 minutes

HKOD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 24 2024	53.44	-0.68	-1.26%	53.44	53.44	53.44	0
Jul 23 2024	54.12	0.23	0.44%	53.87	54.255	53.87	488
Jul 22 2024	53.885	-0.09	-0.16%	53.86	54.20	53.715	5,280
Jul 19 2024	53.97	-0.72	-1.31%	53.97	53.97	53.97	0
Jul 18 2024	54.685	-0.69	-1.24%	55.00	55.165	54.445	6
Jul 17 2024	55.37	-0.67	-1.20%	55.37	55.37	55.37	0
Jul 16 2024	56.04	-0.23	-0.41%	55.99	56.175	55.915	1,703
Jul 15 2024	56.27	-0.35	-0.62%	56.25	56.40	56.06	174
Jul 12 2024	56.62	-0.24	-0.42%	55.95	56.665	55.935	3,600
Jul 11 2024	56.86	0.31	0.56%	56.85	57.38	56.655	1,664
Jul 10 2024	56.545	0.29	0.51%	56.545	56.545	56.545	0
Jul 09 2024	56.26	-0.18	-0.31%	56.43	56.43	56.22	1,796
Jul 08 2024	56.435	-0.09	-0.15%	56.435	56.435	56.435	0
Jul 05 2024	56.52	1.16	2.10%	56.63	56.89	56.185	1,383
Jul 04 2024	55.36	0.62	1.13%	55.36	55.36	55.36	57,241
Jul 03 2024	54.74	0.72	1.33%	54.33	54.915	54.27	1,948
Jul 02 2024	54.02	-0.14	-0.25%	54.02	54.02	54.02	153,486
Jul 01 2024	54.155	-0.24	-0.44%	54.44	54.54	54.085	1,240
Jun 28 2024	54.395	0.41	0.76%	54.395	54.395	54.395	0
Jun 27 2024	53.985	0.41	0.76%	53.985	53.985	53.985	0
Jun 26 2024	53.58	0.32	0.60%	53.58	53.58	53.58	354
Jun 25 2024	53.26	-0.35	-0.64%	53.26	53.26	53.26	0
Jun 24 2024	53.605	0.16	0.31%	53.36	53.775	53.32	3,814
Jun 21 2024	53.44	-0.48	-0.89%	53.56	53.625	53.27	111,981
Jun 20 2024	53.92	-0.32	-0.58%	53.92	53.92	53.92	0
Jun 19 2024	54.235	0.57	1.06%	54.53	54.535	54.155	727
Jun 18 2024	53.665	0.68	1.28%	53.665	53.665	53.665	0
Jun 17 2024	52.985	0.13	0.25%	53.05	53.05	52.83	2,438
Jun 14 2024	52.855	-0.28	-0.52%	53.21	53.29	52.67	495
Jun 13 2024	53.13	-0.60	-1.12%	53.51	53.74	52.995	100
Jun 12 2024	53.73	1.76	3.40%	52.82	53.735	52.195	3,030
Jun 11 2024	51.965	-0.50	-0.94%	51.965	51.965	51.965	0
Jun 10 2024	52.46	-0.06	-0.11%	52.08	52.46	52.005	2,729
Jun 07 2024	52.52	-0.37	-0.70%	53.12	53.69	52.345	4,431
Jun 06 2024	52.89	0.54	1.02%	52.85	53.005	52.715	2,774
Jun 05 2024	52.355	1.03	2.01%	52.24	52.355	52.01	13,902
Jun 04 2024	51.325	-0.18	-0.34%	51.13	51.645	51.13	18,630
Jun 03 2024	51.50	1.27	2.52%	51.51	51.715	51.335	12,780
May 31 2024	50.235	-0.87	-1.70%	50.34	50.44	50.165	1,009
May 30 2024	51.105	-0.51	-0.98%	50.97	51.105	50.855	29,242
May 29 2024	51.61	-1.64	-3.08%	51.71	51.77	51.605	978
May 28 2024	53.25	0.83	1.58%	53.25	53.25	53.25	0
May 24 2024	52.42	-0.29	-0.54%	52.11	52.44	51.945	238
May 23 2024	52.705	-0.27	-0.50%	52.60	52.78	52.575	1,853
May 22 2024	52.97	-0.20	-0.37%	52.97	52.97	52.97	0
May 21 2024	53.165	-0.40	-0.74%	53.165	53.165	53.165	120,935
May 20 2024	53.56	-0.09	-0.16%	53.46	53.685	53.35	1,659
May 17 2024	53.645	-0.89	-1.63%	53.52	53.765	53.215	297
May 16 2024	54.535	-0.04	-0.06%	54.535	54.535	54.535	0
May 15 2024	54.57	1.16	2.16%	53.75	54.625	53.615	117
May 14 2024	53.415	0.26	0.48%	53.415	53.415	53.415	53
May 13 2024	53.16	0.00	0.00%	53.33	53.33	53.13	1,905
May 10 2024	53.16	-0.23	-0.42%	53.16	53.16	53.16	0
May 09 2024	53.385	-0.58	-1.07%	52.91	53.41	52.86	2,125
May 08 2024	53.965	-0.16	-0.29%	54.05	54.07	53.755	767
May 07 2024	54.12	0.96	1.81%	53.76	54.135	53.76	889
May 03 2024	53.16	0.74	1.41%	53.37	53.37	53.025	2,900
May 02 2024	52.42	0.67	1.29%	52.23	52.465	51.96	122
May 01 2024	51.75	-0.22	-0.42%	51.75	51.75	51.75	0
Apr 30 2024	51.97	-0.26	-0.50%	52.19	52.33	51.945	122
Apr 29 2024	52.23	0.38	0.72%	52.23	52.23	52.23	0
Apr 26 2024	51.855	0.71	1.40%	51.87	51.905	51.63	2,198

Hsbc Korea Etf$

Gemini Therapeutics

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