Direxion Daily MSCI South Korea Bull 3X ETF (KORU)
NYSEARCA: KORU · Real-Time Price · USD
525.81
-25.19 (-4.57%)
Apr 28, 2026, 4:00 PM EDT - Market closed
KORU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 518.79 | 538.52 | 505.00 | 525.81 | 525.81 | -4.57% | 388,935 |
| Apr 27, 2026 | 553.00 | 563.70 | 540.42 | 551.00 | 551.00 | 4.67% | 380,226 |
| Apr 24, 2026 | 514.69 | 536.25 | 507.42 | 526.44 | 526.44 | 7.34% | 622,814 |
| Apr 23, 2026 | 518.67 | 533.98 | 463.60 | 490.46 | 490.46 | -9.63% | 664,772 |
| Apr 22, 2026 | 506.98 | 545.91 | 503.14 | 542.74 | 542.74 | 17.54% | 639,755 |
| Apr 21, 2026 | 512.83 | 517.60 | 458.24 | 461.74 | 461.74 | -6.52% | 601,637 |
| Apr 20, 2026 | 495.00 | 503.58 | 480.00 | 493.95 | 493.95 | -4.25% | 470,945 |
| Apr 17, 2026 | 508.17 | 540.28 | 494.00 | 515.85 | 515.85 | 9.99% | 988,891 |
| Apr 16, 2026 | 461.82 | 479.31 | 450.01 | 469.00 | 469.00 | 5.19% | 516,982 |
| Apr 15, 2026 | 442.31 | 449.50 | 428.60 | 445.88 | 445.88 | -3.84% | 840,907 |
| Apr 14, 2026 | 425.11 | 465.00 | 422.34 | 463.68 | 463.68 | 11.99% | 755,838 |
| Apr 13, 2026 | 370.14 | 420.00 | 370.14 | 414.02 | 414.02 | 5.09% | 843,048 |
| Apr 10, 2026 | 389.26 | 399.98 | 383.43 | 393.97 | 393.97 | -1.38% | 592,091 |
| Apr 9, 2026 | 373.07 | 405.66 | 361.80 | 399.48 | 399.48 | -1.37% | 1,350,702 |
| Apr 8, 2026 | 406.78 | 412.24 | 376.00 | 405.01 | 405.01 | 30.19% | 1,502,437 |
| Apr 7, 2026 | 305.53 | 314.00 | 278.30 | 311.09 | 311.09 | 2.99% | 996,880 |
| Apr 6, 2026 | 301.19 | 308.10 | 291.70 | 302.06 | 302.06 | 7.03% | 739,121 |
| Apr 2, 2026 | 242.79 | 296.90 | 238.51 | 282.21 | 282.21 | -7.76% | 1,964,217 |
| Apr 1, 2026 | 302.26 | 323.00 | 294.04 | 305.96 | 305.96 | 7.69% | 1,886,116 |
| Mar 31, 2026 | 235.31 | 286.20 | 233.50 | 284.12 | 284.12 | 16.84% | 2,044,841 |
| Mar 30, 2026 | 277.00 | 277.11 | 233.33 | 243.16 | 243.16 | -11.27% | 1,385,517 |
| Mar 27, 2026 | 280.81 | 288.87 | 266.11 | 274.03 | 274.03 | 1.52% | 1,090,808 |
| Mar 26, 2026 | 303.46 | 307.80 | 266.03 | 269.93 | 269.93 | -17.60% | 1,445,720 |
| Mar 25, 2026 | 341.53 | 349.98 | 323.00 | 327.60 | 327.60 | -2.40% | 1,211,190 |
| Mar 24, 2026 | 326.00 | 353.60 | 322.98 | 335.64 | 335.64 | -11.14% | 1,793,487 |
| Mar 23, 2026 | 362.08 | 386.00 | 346.46 | 377.71 | 377.60 | 17.67% | 2,545,712 |
| Mar 20, 2026 | 377.01 | 380.51 | 316.38 | 320.98 | 320.88 | -19.30% | 1,500,515 |
| Mar 19, 2026 | 342.84 | 404.94 | 333.49 | 397.75 | 397.63 | 5.82% | 1,097,133 |
| Mar 18, 2026 | 392.27 | 404.49 | 374.81 | 375.87 | 375.76 | -5.00% | 1,186,995 |
| Mar 17, 2026 | 398.31 | 409.64 | 384.01 | 395.65 | 395.53 | 3.37% | 636,340 |
| Mar 16, 2026 | 366.89 | 390.72 | 366.69 | 382.76 | 382.64 | 21.00% | 1,144,738 |
| Mar 13, 2026 | 344.08 | 356.00 | 312.33 | 316.32 | 316.22 | 0.61% | 1,159,480 |
| Mar 12, 2026 | 356.92 | 359.13 | 313.15 | 314.39 | 314.30 | -20.21% | 1,914,108 |
| Mar 11, 2026 | 381.58 | 404.00 | 373.94 | 394.04 | 393.92 | 5.44% | 941,058 |
| Mar 10, 2026 | 392.17 | 440.00 | 372.64 | 373.72 | 373.61 | -7.27% | 1,526,043 |
| Mar 9, 2026 | 320.90 | 406.91 | 310.00 | 403.01 | 402.89 | 15.69% | 2,164,713 |
| Mar 6, 2026 | 315.06 | 360.75 | 306.04 | 348.36 | 348.25 | 1.55% | 1,257,450 |
| Mar 5, 2026 | 378.18 | 402.37 | 312.62 | 343.05 | 342.95 | -18.46% | 2,957,220 |
| Mar 4, 2026 | 376.40 | 478.00 | 370.00 | 420.73 | 420.60 | 4.38% | 3,242,194 |
| Mar 3, 2026 | 378.51 | 437.22 | 322.57 | 403.06 | 402.94 | -31.10% | 3,140,865 |
| Mar 2, 2026 | 540.35 | 605.85 | 534.77 | 584.99 | 584.81 | -7.14% | 918,950 |
| Feb 27, 2026 | 589.91 | 633.00 | 588.68 | 630.00 | 629.81 | 1.66% | 450,603 |
| Feb 26, 2026 | 655.71 | 665.40 | 573.25 | 619.70 | 619.51 | 2.77% | 1,196,292 |
| Feb 25, 2026 | 603.00 | 611.50 | 593.74 | 602.99 | 602.81 | 9.08% | 504,804 |
| Feb 24, 2026 | 543.59 | 563.07 | 533.62 | 552.81 | 552.64 | 10.96% | 390,285 |
| Feb 23, 2026 | 510.00 | 520.01 | 492.26 | 498.22 | 498.07 | -5.02% | 530,282 |
| Feb 20, 2026 | 484.56 | 525.47 | 480.21 | 524.54 | 524.38 | 14.63% | 420,889 |
| Feb 19, 2026 | 447.64 | 458.87 | 440.72 | 457.60 | 457.46 | 5.00% | 180,755 |
| Feb 18, 2026 | 421.42 | 446.10 | 416.02 | 435.80 | 435.67 | 4.46% | 171,758 |
| Feb 17, 2026 | 430.96 | 436.64 | 404.49 | 417.18 | 417.05 | -6.77% | 198,437 |