Direxion MSCI Daily South Korea Bull 3X Shares (KORU)
NYSEARCA: KORU · Real-Time Price · USD
39.83
-4.02 (-9.17%)
At close: Mar 28, 2025, 4:00 PM
39.55
-0.28 (-0.70%)
After-hours: Mar 28, 2025, 6:48 PM EDT
KORU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.42 | 41.46 | 39.58 | 39.83 | 39.83 | -9.17% | 134,263 |
| 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 |
| Feb 13, 2025 | 42.87 | 45.30 | 42.87 | 45.11 | 45.06 | 6.49% | 176,873 |
| Feb 12, 2025 | 40.82 | 42.76 | 40.82 | 42.36 | 42.31 | -0.05% | 99,653 |
| Feb 11, 2025 | 41.63 | 42.64 | 41.63 | 42.38 | 42.33 | - | 145,132 |
| Feb 10, 2025 | 41.75 | 42.43 | 41.75 | 42.38 | 42.33 | 5.69% | 133,673 |
| Feb 7, 2025 | 42.00 | 42.40 | 39.85 | 40.10 | 40.05 | -5.87% | 649,606 |
| Feb 6, 2025 | 42.30 | 42.70 | 42.21 | 42.60 | 42.55 | 0.71% | 592,740 |
| Feb 5, 2025 | 41.50 | 42.50 | 41.50 | 42.30 | 42.25 | 3.93% | 462,068 |
| Feb 4, 2025 | 39.90 | 41.20 | 39.90 | 40.70 | 40.65 | 5.17% | 542,617 |
| Feb 3, 2025 | 37.30 | 39.10 | 37.10 | 38.70 | 38.66 | -3.49% | 687,213 |
| Jan 31, 2025 | 41.80 | 42.30 | 40.00 | 40.10 | 40.05 | -6.74% | 561,209 |
| Jan 30, 2025 | 42.10 | 43.70 | 42.10 | 43.00 | 42.95 | 4.88% | 663,741 |
| Jan 29, 2025 | 41.40 | 42.10 | 40.70 | 41.00 | 40.95 | - | 512,496 |
| Jan 28, 2025 | 41.40 | 41.40 | 40.25 | 41.00 | 40.95 | -1.20% | 332,646 |
| Jan 27, 2025 | 41.90 | 42.55 | 40.60 | 41.50 | 41.45 | -7.16% | 608,025 |
| Jan 24, 2025 | 44.90 | 45.35 | 44.50 | 44.70 | 44.65 | 0.90% | 550,361 |
| Jan 23, 2025 | 43.80 | 44.50 | 43.40 | 44.30 | 44.25 | -2.21% | 275,401 |
| Jan 22, 2025 | 45.60 | 45.80 | 45.10 | 45.30 | 45.25 | 2.49% | 182,452 |
| Jan 21, 2025 | 43.30 | 44.50 | 43.00 | 44.20 | 44.15 | 4.49% | 238,485 |
| Jan 17, 2025 | 41.90 | 43.12 | 41.90 | 42.30 | 42.25 | 1.44% | 225,979 |
| Jan 16, 2025 | 42.50 | 42.60 | 41.60 | 41.70 | 41.65 | -1.18% | 272,025 |