Xkorea $ More Historical Data - XKSD | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Xkorea $ (XKSD)
Xkorea $ (XKSD) Historical

XKSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	81.685	-1.04	-1.25%	81.685	81.685	81.685	0
Jul 17 2024	82.72	-0.98	-1.16%	82.72	82.72	82.72	0
Jul 16 2024	83.695	-0.34	-0.40%	83.64	83.91	83.51	596
Jul 15 2024	84.035	-0.63	-0.74%	84.07	84.26	83.765	48
Jul 12 2024	84.665	-0.28	-0.32%	84.665	84.665	84.665	0
Jul 11 2024	84.94	0.44	0.53%	85.17	85.275	84.93	1,407
Jul 10 2024	84.495	0.45	0.54%	84.51	84.595	84.29	1
Jul 09 2024	84.045	-0.36	-0.43%	84.045	84.045	84.045	0
Jul 08 2024	84.405	0.02	0.02%	84.405	84.405	84.405	0
Jul 05 2024	84.39	1.64	1.98%	84.39	84.39	84.39	121
Jul 04 2024	82.75	0.75	0.91%	82.75	82.75	82.75	0
Jul 03 2024	82.00	1.21	1.49%	82.00	82.00	82.00	14
Jul 02 2024	80.795	-0.23	-0.28%	80.795	80.795	80.795	0
Jul 01 2024	81.02	-0.36	-0.44%	81.02	81.02	81.02	15
Jun 28 2024	81.375	0.63	0.77%	81.375	81.375	81.375	0
Jun 27 2024	80.75	0.68	0.85%	80.83	81.35	79.975	56
Jun 26 2024	80.07	0.41	0.52%	80.38	80.635	79.935	1,426
Jun 25 2024	79.655	-0.59	-0.73%	79.73	80.10	79.625	150
Jun 24 2024	80.24	0.28	0.36%	80.24	80.24	80.24	0
Jun 21 2024	79.955	-0.72	-0.89%	80.14	80.14	79.75	700
Jun 20 2024	80.67	-0.44	-0.54%	80.67	80.67	80.67	79
Jun 19 2024	81.105	0.90	1.12%	81.09	81.275	80.92	700
Jun 18 2024	80.205	0.95	1.20%	80.03	80.38	79.60	913
Jun 17 2024	79.255	0.25	0.32%	79.255	79.255	79.255	0
Jun 14 2024	79.005	-0.50	-0.62%	79.005	79.005	79.005	0
Jun 13 2024	79.50	-0.88	-1.09%	80.14	80.465	79.32	150
Jun 12 2024	80.38	2.58	3.32%	80.38	80.38	80.38	0
Jun 11 2024	77.80	-0.67	-0.85%	77.80	77.80	77.80	14
Jun 10 2024	78.47	-0.02	-0.02%	78.47	78.47	78.47	0
Jun 07 2024	78.485	-0.67	-0.85%	78.68	78.78	78.37	150
Jun 06 2024	79.155	0.86	1.09%	79.155	79.155	79.155	0
Jun 05 2024	78.30	1.47	1.92%	77.73	78.695	77.56	169
Jun 04 2024	76.825	-0.24	-0.30%	76.96	77.30	76.48	520
Jun 03 2024	77.06	1.90	2.53%	77.06	77.06	77.06	0
May 31 2024	75.16	-1.39	-1.82%	75.38	76.16	75.115	1,787
May 30 2024	76.55	-0.83	-1.07%	76.55	76.55	76.55	7
May 29 2024	77.375	-2.27	-2.85%	77.375	77.375	77.375	0
May 28 2024	79.645	1.29	1.64%	79.645	79.645	79.645	0
May 24 2024	78.36	-0.41	-0.51%	78.36	78.36	78.36	67
May 23 2024	78.765	-0.39	-0.49%	78.765	78.765	78.765	0
May 22 2024	79.155	-0.29	-0.37%	79.46	79.495	79.06	1,200
May 21 2024	79.445	-0.59	-0.74%	79.445	79.445	79.445	0
May 20 2024	80.035	-0.07	-0.09%	80.02	80.14	79.855	39
May 17 2024	80.105	-1.38	-1.69%	79.88	80.335	79.45	150
May 16 2024	81.48	-0.02	-0.02%	81.57	81.66	81.045	1,408
May 15 2024	81.50	1.76	2.21%	80.57	81.52	79.755	150
May 14 2024	79.74	0.31	0.40%	79.74	79.74	79.74	0
May 13 2024	79.425	-0.02	-0.02%	79.425	79.425	79.425	0
May 10 2024	79.44	-0.30	-0.38%	79.44	79.44	79.44	0
May 09 2024	79.74	-0.88	-1.09%	79.74	79.74	79.74	0
May 08 2024	80.615	-0.23	-0.28%	80.615	80.615	80.615	0
May 07 2024	80.845	1.41	1.77%	80.845	80.845	80.845	0
May 03 2024	79.44	1.11	1.42%	79.44	79.44	79.44	0
May 02 2024	78.325	1.11	1.44%	78.325	78.325	78.325	0
May 01 2024	77.215	-0.42	-0.53%	77.215	77.215	77.215	0
Apr 30 2024	77.63	-0.31	-0.40%	78.19	78.19	77.52	150
Apr 29 2024	77.94	0.66	0.86%	77.94	77.94	77.94	0
Apr 26 2024	77.275	0.76	0.99%	77.275	77.275	77.275	0
Apr 25 2024	76.515	-0.82	-1.05%	76.95	76.95	75.805	850
Apr 24 2024	77.33	0.38	0.49%	77.33	77.33	77.33	0
Apr 23 2024	76.95	0.84	1.11%	76.95	76.95	76.95	0
Apr 22 2024	76.105	0.33	0.43%	76.105	76.105	76.105	0

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