Direxion MSCI Daily South Korea Bull 3X Shares (KORU)
NYSEARCA: KORU · Real-Time Price · USD
77.85
-1.12 (-1.42%)
Sep 2, 2025, 4:00 PM - Market closed
KORU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 76.73 | 78.27 | 76.02 | 77.85 | 77.85 | -1.42% | 48,805 |
| Aug 29, 2025 | 79.03 | 79.18 | 78.00 | 78.97 | 78.97 | -5.55% | 81,080 |
| Aug 28, 2025 | 82.21 | 83.70 | 82.21 | 83.61 | 83.61 | 4.66% | 79,778 |
| Aug 27, 2025 | 78.44 | 80.00 | 77.97 | 79.89 | 79.89 | 0.28% | 51,107 |
| Aug 26, 2025 | 79.65 | 80.12 | 79.43 | 79.67 | 79.67 | -1.47% | 47,983 |
| Aug 25, 2025 | 82.14 | 82.26 | 80.76 | 80.86 | 80.86 | -3.18% | 115,549 |
| Aug 22, 2025 | 80.41 | 84.13 | 80.12 | 83.52 | 83.52 | 9.58% | 131,715 |
| Aug 21, 2025 | 76.11 | 76.26 | 75.23 | 76.22 | 76.22 | -0.66% | 50,007 |
| Aug 20, 2025 | 76.78 | 76.95 | 75.26 | 76.73 | 76.73 | -0.45% | 89,749 |
| Aug 19, 2025 | 79.47 | 79.47 | 76.90 | 77.08 | 77.08 | -5.43% | 129,372 |
| Aug 18, 2025 | 81.45 | 81.65 | 81.06 | 81.51 | 81.51 | -2.43% | 53,067 |
| Aug 15, 2025 | 85.18 | 85.39 | 83.44 | 83.54 | 83.54 | -1.25% | 53,950 |
| Aug 14, 2025 | 84.61 | 85.01 | 83.88 | 84.60 | 84.60 | -4.16% | 64,591 |
| Aug 13, 2025 | 88.15 | 89.14 | 87.90 | 88.27 | 88.27 | 2.47% | 111,833 |
| Aug 12, 2025 | 83.33 | 86.28 | 83.33 | 86.14 | 86.14 | 4.34% | 100,630 |
| Aug 11, 2025 | 83.20 | 83.50 | 82.30 | 82.56 | 82.56 | -1.89% | 57,354 |
| Aug 8, 2025 | 82.80 | 84.50 | 82.70 | 84.15 | 84.15 | 0.05% | 59,693 |
| Aug 7, 2025 | 84.81 | 85.13 | 83.05 | 84.11 | 84.11 | 1.06% | 82,482 |
| Aug 6, 2025 | 81.72 | 83.26 | 81.66 | 83.23 | 83.23 | 1.12% | 80,231 |
| Aug 5, 2025 | 81.76 | 82.70 | 80.92 | 82.31 | 82.31 | 2.10% | 125,498 |
| Aug 4, 2025 | 80.35 | 80.79 | 79.85 | 80.62 | 80.62 | 7.24% | 117,373 |
| Aug 1, 2025 | 77.08 | 77.24 | 74.32 | 75.18 | 75.18 | -8.91% | 302,204 |
| Jul 31, 2025 | 83.75 | 83.75 | 81.64 | 82.53 | 82.53 | -3.77% | 185,836 |
| Jul 30, 2025 | 86.73 | 88.00 | 84.60 | 85.76 | 85.76 | 0.97% | 162,144 |
| Jul 29, 2025 | 84.37 | 85.88 | 84.37 | 84.94 | 84.94 | 3.06% | 153,979 |
| Jul 28, 2025 | 83.74 | 83.83 | 82.23 | 82.42 | 82.42 | -2.16% | 141,148 |
| Jul 25, 2025 | 83.95 | 84.26 | 83.35 | 84.24 | 84.24 | -0.39% | 60,692 |
| Jul 24, 2025 | 85.58 | 85.81 | 84.47 | 84.57 | 84.57 | -2.11% | 120,388 |
| Jul 23, 2025 | 84.71 | 86.59 | 84.45 | 86.39 | 86.39 | 3.68% | 132,518 |
| Jul 22, 2025 | 82.04 | 83.48 | 80.90 | 83.32 | 83.32 | -3.80% | 161,950 |
| Jul 21, 2025 | 85.45 | 87.44 | 85.45 | 86.61 | 86.61 | 6.00% | 198,520 |
| Jul 18, 2025 | 83.41 | 83.68 | 81.60 | 81.71 | 81.71 | -2.70% | 105,532 |
| Jul 17, 2025 | 82.12 | 84.05 | 81.91 | 83.98 | 83.98 | -0.24% | 134,791 |
| Jul 16, 2025 | 82.78 | 84.34 | 81.20 | 84.18 | 84.18 | -0.06% | 158,714 |
| Jul 15, 2025 | 86.87 | 87.03 | 84.03 | 84.23 | 84.23 | -0.51% | 156,506 |
| Jul 14, 2025 | 84.23 | 84.80 | 83.72 | 84.66 | 84.66 | 2.61% | 165,372 |
| Jul 11, 2025 | 83.12 | 83.25 | 82.47 | 82.51 | 82.51 | -2.47% | 122,153 |
| Jul 10, 2025 | 84.15 | 84.65 | 83.27 | 84.60 | 84.60 | 4.35% | 180,270 |
| Jul 9, 2025 | 80.86 | 81.67 | 80.27 | 81.07 | 81.07 | 0.09% | 128,125 |
| Jul 8, 2025 | 80.81 | 81.08 | 79.96 | 81.00 | 81.00 | 8.07% | 215,989 |
| Jul 7, 2025 | 77.66 | 78.39 | 73.95 | 74.95 | 74.95 | -10.45% | 499,582 |
| Jul 3, 2025 | 82.53 | 84.19 | 82.37 | 83.70 | 83.70 | 2.74% | 261,876 |
| Jul 2, 2025 | 78.88 | 81.47 | 78.47 | 81.47 | 81.47 | 1.46% | 181,431 |
| Jul 1, 2025 | 80.91 | 81.42 | 79.36 | 80.30 | 80.30 | -0.69% | 234,641 |
| Jun 30, 2025 | 80.31 | 80.88 | 79.67 | 80.86 | 80.86 | 4.31% | 178,966 |
| Jun 27, 2025 | 78.20 | 79.02 | 76.42 | 77.52 | 77.52 | -5.12% | 315,998 |
| Jun 26, 2025 | 80.93 | 82.55 | 80.55 | 81.70 | 81.70 | -1.90% | 268,505 |
| Jun 25, 2025 | 81.73 | 83.39 | 80.65 | 83.28 | 83.28 | -1.03% | 337,034 |
| Jun 24, 2025 | 81.55 | 84.19 | 81.45 | 84.15 | 84.15 | 13.95% | 424,683 |
| Jun 23, 2025 | 69.79 | 74.08 | 69.39 | 73.85 | 73.77 | 3.74% | 391,622 |