Direxion MSCI Daily South Korea Bull 3X Shares (KORU)
NYSEARCA: KORU · Real-Time Price · USD
39.72
-0.24 (-0.60%)
At close: Apr 28, 2025, 4:00 PM
40.15
+0.43 (1.08%)
Pre-market: Apr 29, 2025, 4:40 AM EDT
KORU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 39.12 | 39.86 | 39.00 | 39.72 | 39.72 | -0.60% | 47,320 |
| Apr 25, 2025 | 39.25 | 40.00 | 38.87 | 39.96 | 39.96 | -0.92% | 79,857 |
| Apr 24, 2025 | 38.70 | 40.38 | 38.70 | 40.33 | 40.33 | 2.05% | 73,078 |
| Apr 23, 2025 | 40.14 | 40.95 | 39.40 | 39.52 | 39.52 | 4.14% | 89,265 |
| Apr 22, 2025 | 37.80 | 38.66 | 37.74 | 37.95 | 37.95 | 2.15% | 50,243 |
| Apr 21, 2025 | 38.00 | 38.11 | 36.53 | 37.15 | 37.15 | 0.41% | 44,954 |
| Apr 17, 2025 | 37.51 | 37.81 | 36.99 | 37.00 | 37.00 | 1.62% | 53,168 |
| Apr 16, 2025 | 36.76 | 37.50 | 35.70 | 36.41 | 36.41 | -2.18% | 70,174 |
| Apr 15, 2025 | 37.55 | 37.91 | 37.19 | 37.22 | 37.22 | 0.43% | 57,751 |
| Apr 14, 2025 | 37.06 | 37.74 | 36.53 | 37.06 | 37.06 | -0.16% | 99,559 |
| Apr 11, 2025 | 34.60 | 37.15 | 34.60 | 37.12 | 37.12 | 14.22% | 139,630 |
| Apr 10, 2025 | 33.40 | 33.72 | 30.75 | 32.50 | 32.50 | -7.17% | 157,343 |
| Apr 9, 2025 | 28.08 | 36.06 | 27.70 | 35.01 | 35.01 | 24.64% | 502,158 |
| Apr 8, 2025 | 32.61 | 32.61 | 27.16 | 28.09 | 28.09 | -10.63% | 426,922 |
| Apr 7, 2025 | 30.27 | 34.47 | 29.80 | 31.43 | 31.43 | -3.05% | 191,404 |
| Apr 4, 2025 | 35.01 | 35.02 | 31.94 | 32.42 | 32.42 | -10.59% | 252,347 |
| Apr 3, 2025 | 37.53 | 37.90 | 36.11 | 36.26 | 36.26 | -8.30% | 150,534 |
| Apr 2, 2025 | 38.70 | 40.09 | 38.63 | 39.54 | 39.54 | -1.13% | 187,658 |
| Apr 1, 2025 | 39.21 | 40.12 | 38.71 | 39.99 | 39.99 | 4.85% | 106,051 |
| Mar 31, 2025 | 36.97 | 38.40 | 36.40 | 38.14 | 38.14 | -4.24% | 172,879 |
| Mar 28, 2025 | 41.42 | 41.46 | 39.58 | 39.83 | 39.83 | -9.17% | 135,251 |
| Mar 27, 2025 | 43.98 | 44.44 | 43.57 | 43.85 | 43.85 | -1.77% | 64,986 |
| Mar 26, 2025 | 46.00 | 46.14 | 44.35 | 44.64 | 44.64 | -1.39% | 64,916 |
| Mar 25, 2025 | 45.22 | 45.49 | 45.01 | 45.27 | 45.27 | -1.44% | 70,197 |
| Mar 24, 2025 | 45.31 | 45.99 | 45.29 | 45.93 | 45.88 | 2.23% | 106,742 |
| Mar 21, 2025 | 45.38 | 45.51 | 44.58 | 44.93 | 44.88 | 0.79% | 65,777 |
| Mar 20, 2025 | 43.97 | 44.90 | 43.63 | 44.58 | 44.53 | -2.49% | 78,665 |
| Mar 19, 2025 | 45.67 | 46.39 | 44.63 | 45.72 | 45.67 | 1.17% | 68,389 |
| Mar 18, 2025 | 44.95 | 45.48 | 44.45 | 45.19 | 45.14 | -4.60% | 115,117 |
| Mar 17, 2025 | 45.59 | 47.52 | 45.59 | 47.37 | 47.32 | 9.00% | 169,783 |
| Mar 14, 2025 | 42.52 | 43.47 | 42.46 | 43.46 | 43.41 | 4.90% | 84,610 |
| Mar 13, 2025 | 41.58 | 42.18 | 41.18 | 41.43 | 41.38 | -3.74% | 103,350 |
| Mar 12, 2025 | 42.93 | 43.32 | 42.27 | 43.04 | 42.99 | 6.72% | 133,489 |
| Mar 11, 2025 | 40.24 | 40.95 | 39.30 | 40.33 | 40.28 | 3.09% | 100,684 |
| Mar 10, 2025 | 41.11 | 41.20 | 38.25 | 39.12 | 39.07 | -8.45% | 133,192 |
| Mar 7, 2025 | 42.20 | 42.80 | 41.08 | 42.73 | 42.68 | 3.69% | 86,777 |
| Mar 6, 2025 | 42.13 | 42.80 | 41.11 | 41.21 | 41.16 | -5.61% | 102,803 |
| Mar 5, 2025 | 42.13 | 43.87 | 42.06 | 43.66 | 43.61 | 7.62% | 126,684 |
| Mar 4, 2025 | 39.70 | 41.73 | 38.77 | 40.57 | 40.52 | 1.45% | 119,031 |
| Mar 3, 2025 | 42.31 | 42.81 | 39.37 | 39.99 | 39.94 | -1.89% | 177,152 |
| Feb 28, 2025 | 40.10 | 40.78 | 39.29 | 40.76 | 40.71 | -6.94% | 248,753 |
| Feb 27, 2025 | 46.84 | 46.84 | 43.72 | 43.80 | 43.75 | -9.71% | 132,209 |
| Feb 26, 2025 | 48.58 | 49.60 | 48.07 | 48.51 | 48.45 | 1.55% | 50,810 |
| Feb 25, 2025 | 48.07 | 48.17 | 46.96 | 47.77 | 47.71 | 0.34% | 109,049 |
| Feb 24, 2025 | 48.89 | 49.11 | 47.51 | 47.61 | 47.56 | -0.50% | 150,302 |
| Feb 21, 2025 | 50.09 | 50.70 | 47.59 | 47.85 | 47.79 | -4.53% | 150,647 |
| Feb 20, 2025 | 49.64 | 50.35 | 49.43 | 50.12 | 50.06 | 0.91% | 143,027 |
| Feb 19, 2025 | 49.30 | 50.02 | 49.27 | 49.67 | 49.61 | 4.13% | 182,031 |
| Feb 18, 2025 | 47.08 | 48.12 | 47.08 | 47.70 | 47.64 | 4.01% | 149,460 |
| Feb 14, 2025 | 45.70 | 46.34 | 45.50 | 45.86 | 45.81 | 1.66% | 122,437 |