Xtrackers MSCI Korea UCITS ETF (HKG:2848)
Hong Kong · Delayed Price · Currency is HKD 681.40
-8.80 (-1.27%)
At close: Aug 20, 2025, 4:00 PM HKT
HKG:2848 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 681.40 | 681.40 | 681.40 | 681.40 | - | 681.18% | 10 |
| Aug 20, 2025 | 87.23 | 87.23 | 87.23 | 87.23 | - | -87.36% | 370 |
| Aug 19, 2025 | 690.20 | 690.20 | 690.20 | 690.20 | - | -0.58% | 140 |
| Aug 18, 2025 | 702.40 | 702.40 | 694.00 | 694.20 | - | -1.56% | 20 |
| Aug 15, 2025 | 705.20 | 705.20 | 705.20 | 705.20 | - | -0.82% | 100 |
| Aug 14, 2025 | 711.00 | 711.00 | 711.00 | 711.00 | - | -0.34% | 700 |
| Aug 13, 2025 | 702.40 | 713.40 | 702.40 | 713.40 | - | 1.57% | 300 |
| Aug 12, 2025 | 702.40 | 702.40 | 702.40 | 702.40 | - | -0.03% | - |
| Aug 11, 2025 | 702.60 | 702.60 | 702.60 | 702.60 | - | -0.23% | - |
| Aug 8, 2025 | 704.20 | 704.20 | 704.20 | 704.20 | - | -0.09% | - |
| Aug 7, 2025 | 704.80 | 704.80 | 704.80 | 704.80 | - | 1.67% | 510 |
| Aug 6, 2025 | 693.20 | 693.20 | 693.20 | 693.20 | - | -0.29% | 400 |
| Aug 5, 2025 | 695.20 | 695.20 | 695.20 | 695.20 | - | 0.75% | - |
| Aug 4, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | - | 3.48% | 750 |
| Aug 1, 2025 | 679.60 | 679.60 | 666.80 | 666.80 | - | -5.87% | 400 |
| Jul 31, 2025 | 708.40 | 708.40 | 708.40 | 708.40 | - | -1.01% | 100 |
| Jul 30, 2025 | 716.40 | 716.40 | 715.60 | 715.60 | - | 1.76% | 30 |
| Jul 29, 2025 | 699.40 | 703.20 | 699.40 | 703.20 | - | 0.46% | 310 |
| Jul 28, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | - | 0.23% | - |
| Jul 25, 2025 | 698.40 | 698.40 | 698.40 | 698.40 | - | -0.23% | 460 |
| Jul 24, 2025 | 706.00 | 708.00 | 700.00 | 700.00 | - | 0.14% | 690 |
| Jul 23, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | - | 1.42% | 30 |
| Jul 22, 2025 | 699.00 | 699.00 | 689.20 | 689.20 | - | -1.40% | 100 |
| Jul 21, 2025 | 699.00 | 699.00 | 699.00 | 699.00 | - | 1.01% | 10 |
| Jul 18, 2025 | 692.00 | 692.00 | 692.00 | 692.00 | - | 0.09% | 280 |
| Jul 17, 2025 | 691.40 | 691.40 | 691.40 | 691.40 | - | -0.17% | 380 |
| Jul 16, 2025 | 692.60 | 692.60 | 692.60 | 692.60 | - | -0.94% | 20 |
| Jul 15, 2025 | 693.60 | 699.20 | 693.60 | 699.20 | - | 0.52% | 10 |
| Jul 14, 2025 | 693.00 | 695.60 | 693.00 | 695.60 | - | 0.38% | 70 |
| Jul 11, 2025 | 695.20 | 695.20 | 693.00 | 693.00 | - | 0.43% | 170 |
| Jul 10, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | - | 0.94% | 160 |
| Jul 9, 2025 | 683.60 | 683.60 | 683.60 | 683.60 | - | - | - |
| Jul 8, 2025 | 683.60 | 683.60 | 683.60 | 683.60 | - | 1.42% | 10 |
| Jul 7, 2025 | 674.00 | 674.00 | 674.00 | 674.00 | - | -0.12% | - |
| Jul 4, 2025 | 678.80 | 678.80 | 674.80 | 674.80 | - | -2.46% | 150 |
| Jul 3, 2025 | 686.60 | 692.20 | 686.20 | 691.80 | - | 1.92% | 270 |
| Jul 2, 2025 | 672.00 | 678.80 | 671.00 | 678.80 | - | -0.53% | 170 |
| Jun 30, 2025 | 680.00 | 685.20 | 680.00 | 682.40 | - | 0.77% | 60 |
| Jun 27, 2025 | 677.20 | 677.20 | 677.20 | 677.20 | - | -0.38% | - |
| Jun 26, 2025 | 679.80 | 679.80 | 679.80 | 679.80 | - | -0.47% | 20 |
| Jun 25, 2025 | 682.80 | 683.60 | 682.80 | 683.00 | - | 0.77% | 40 |
| Jun 24, 2025 | 677.80 | 677.80 | 677.80 | 677.80 | - | 4.44% | 370 |
| Jun 23, 2025 | 649.00 | 649.00 | 649.00 | 649.00 | - | -1.07% | 10 |
| Jun 20, 2025 | 656.00 | 656.00 | 656.00 | 656.00 | - | 2.09% | - |
| Jun 19, 2025 | 642.60 | 642.60 | 642.60 | 642.60 | - | -0.46% | - |
| Jun 18, 2025 | 645.60 | 645.60 | 645.60 | 645.60 | - | - | - |
| Jun 17, 2025 | 645.60 | 645.60 | 645.60 | 645.60 | - | 0.50% | 30 |
| Jun 16, 2025 | 642.40 | 642.40 | 642.40 | 642.40 | - | 2.23% | - |
| Jun 13, 2025 | 624.80 | 628.40 | 624.80 | 628.40 | - | -1.50% | 30 |
| Jun 12, 2025 | 638.00 | 638.00 | 638.00 | 638.00 | - | 0.95% | 30 |