Xtrackers MSCI Korea UCITS ETF (HKG:2848)
Hong Kong · Delayed Price · Currency is HKD 941.40
-36.40 (-3.72%)
At close: Nov 4, 2025
HKG:2848 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 958.80 | 958.80 | 940.00 | 941.40 | 941.40 | -3.72% | 1,010 |
| Nov 3, 2025 | 978.60 | 979.40 | 977.80 | 977.80 | 977.80 | 3.89% | 150 |
| Oct 31, 2025 | 932.80 | 934.00 | 932.00 | 941.20 | 941.20 | 0.90% | 110 |
| Oct 30, 2025 | 941.00 | 952.00 | 932.80 | 932.80 | 932.80 | 3.83% | 1,480 |
| Oct 28, 2025 | 900.60 | 901.20 | 898.40 | 898.40 | 898.40 | -1.06% | 90 |
| Oct 27, 2025 | 900.00 | 908.00 | 900.00 | 908.00 | 908.00 | 3.04% | 310 |
| Oct 24, 2025 | 879.00 | 881.20 | 879.00 | 881.20 | 881.20 | 1.97% | 50 |
| Oct 23, 2025 | 872.60 | 872.60 | 864.20 | 864.20 | 864.20 | -0.58% | 210 |
| Oct 22, 2025 | 867.80 | 869.20 | 866.00 | 869.20 | 869.20 | 1.00% | 160 |
| Oct 21, 2025 | 891.20 | 891.20 | 860.60 | 860.60 | 860.60 | -1.31% | 1,070 |
| Oct 20, 2025 | 857.80 | 873.20 | 856.00 | 872.00 | 872.00 | 3.44% | 750 |
| Oct 17, 2025 | 847.80 | 854.00 | 843.60 | 843.00 | 843.00 | -0.09% | 200 |
| Oct 16, 2025 | 843.80 | 843.80 | 843.80 | 843.80 | 843.80 | 1.91% | - |
| Oct 15, 2025 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | 3.76% | 20 |
| Oct 14, 2025 | 811.60 | 811.60 | 798.00 | 798.00 | 798.00 | -1.68% | 400 |
| Oct 13, 2025 | 807.40 | 808.00 | 799.00 | 811.60 | 811.60 | -1.62% | 200 |
| Oct 10, 2025 | 825.60 | 825.60 | 818.00 | 825.00 | 825.00 | 1.00% | 980 |
| Oct 9, 2025 | 818.20 | 818.20 | 818.20 | 816.80 | 816.80 | 0.59% | 10 |
| Oct 8, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | -0.22% | 40 |
| Oct 6, 2025 | 813.80 | 813.80 | 813.80 | 813.80 | 813.80 | - | - |
| Oct 3, 2025 | 813.80 | 813.80 | 813.80 | 813.80 | 813.80 | -0.02% | - |
| Oct 2, 2025 | 771.00 | 814.00 | 771.00 | 814.00 | 814.00 | 6.71% | 640 |
| Sep 30, 2025 | 762.80 | 762.80 | 762.80 | 762.80 | 762.80 | -0.42% | 20 |
| Sep 29, 2025 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 2.46% | 200 |
| Sep 26, 2025 | 752.60 | 752.60 | 749.00 | 747.60 | 747.60 | -3.16% | 430 |
| Sep 25, 2025 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | -0.13% | - |
| Sep 24, 2025 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | -0.82% | - |
| Sep 23, 2025 | 780.00 | 780.00 | 780.00 | 779.40 | 779.40 | 1.09% | 80 |
| Sep 22, 2025 | 773.20 | 776.00 | 773.00 | 771.00 | 771.00 | 1.13% | 590 |
| Sep 19, 2025 | 762.40 | 762.40 | 762.40 | 762.40 | 762.40 | -0.60% | - |
| Sep 18, 2025 | 759.00 | 763.00 | 759.00 | 767.00 | 767.00 | 1.05% | 260 |
| Sep 17, 2025 | 757.00 | 759.00 | 756.20 | 759.00 | 759.00 | -0.86% | 290 |
| Sep 16, 2025 | 754.00 | 762.40 | 754.00 | 765.60 | 765.60 | 1.78% | 280 |
| Sep 15, 2025 | 749.80 | 752.20 | 745.80 | 752.20 | 752.20 | 1.16% | 450 |
| Sep 12, 2025 | 745.60 | 745.60 | 741.00 | 743.60 | 743.60 | 2.31% | 1,140 |
| Sep 11, 2025 | 726.80 | 726.80 | 726.80 | 726.80 | 726.80 | - | - |
| Sep 10, 2025 | 721.80 | 726.80 | 721.80 | 726.80 | 726.80 | 2.68% | 230 |
| Sep 9, 2025 | 703.20 | 703.20 | 703.20 | 707.80 | 707.80 | 1.03% | 30 |
| Sep 8, 2025 | 698.40 | 698.40 | 698.40 | 700.60 | 700.60 | 0.78% | 200 |
| Sep 5, 2025 | 695.20 | 695.20 | 695.20 | 695.20 | 695.20 | 0.64% | - |
| Sep 4, 2025 | 690.80 | 690.80 | 690.80 | 690.80 | 690.80 | 0.12% | - |
| Sep 3, 2025 | 688.80 | 688.80 | 688.80 | 690.00 | 690.00 | 1.20% | 20 |
| Sep 2, 2025 | 681.80 | 681.80 | 681.80 | 681.80 | 681.80 | 0.03% | - |
| Sep 1, 2025 | 688.00 | 688.20 | 679.80 | 681.60 | 681.60 | -1.22% | 540 |
| Aug 29, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -0.72% | 320 |
| Aug 28, 2025 | 689.00 | 691.00 | 689.00 | 695.00 | 695.00 | 0.87% | 70 |
| Aug 27, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | - | - |
| Aug 26, 2025 | 694.80 | 694.80 | 694.80 | 689.00 | 689.00 | -1.82% | 410 |
| Aug 25, 2025 | 702.00 | 702.00 | 701.80 | 701.80 | 701.80 | 1.92% | 500 |
| Aug 22, 2025 | 688.60 | 688.60 | 688.60 | 688.60 | 688.60 | 1.06% | - |