Xtrackers MSCI Korea UCITS ETF (HKG:2848)
Hong Kong · Delayed Price · Currency is HKD 1,891.00
+9.00 (0.48%)
At close: Sep 23, 2026
HKG:2848 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,907.00 | 1,924.50 | 1,882.00 | 1,882.00 | 1,882.00 | 1.13% | 340 |
| Sep 21, 2026 | 1,839.50 | 1,867.00 | 1,836.50 | 1,861.00 | 1,861.00 | 3.07% | 900 |
| Sep 18, 2026 | 1,780.00 | 1,805.50 | 1,780.00 | 1,805.50 | 1,805.50 | 1.43% | 200 |
| Sep 17, 2026 | 1,774.50 | 1,796.00 | 1,770.50 | 1,780.00 | 1,780.00 | -0.34% | 320 |
| Sep 16, 2026 | 1,777.50 | 1,778.00 | 1,772.00 | 1,786.00 | 1,786.00 | 1.36% | 440 |
| Sep 15, 2026 | 1,785.50 | 1,785.50 | 1,758.00 | 1,762.00 | 1,762.00 | -1.32% | 140 |
| Sep 14, 2026 | 1,799.00 | 1,803.00 | 1,787.00 | 1,785.50 | 1,785.50 | -4.49% | 730 |
| Sep 11, 2026 | 1,844.00 | 1,869.50 | 1,821.00 | 1,869.50 | 1,869.50 | -2.02% | 580 |
| Sep 10, 2026 | 1,883.50 | 1,918.00 | 1,883.00 | 1,908.00 | 1,908.00 | -0.42% | 430 |
| Sep 9, 2026 | 1,902.00 | 1,926.00 | 1,902.00 | 1,916.00 | 1,916.00 | 0.10% | 170 |
| Sep 8, 2026 | 1,938.50 | 1,969.00 | 1,911.00 | 1,914.00 | 1,914.00 | 0.16% | 1,440 |
| Sep 7, 2026 | 1,856.00 | 1,911.00 | 1,850.00 | 1,911.00 | 1,911.00 | 5.17% | 2,950 |
| Sep 4, 2026 | 1,786.00 | 1,819.00 | 1,786.00 | 1,817.00 | 1,817.00 | 2.83% | 998 |
| Sep 3, 2026 | 1,775.00 | 1,775.50 | 1,775.00 | 1,767.00 | 1,767.00 | 0.48% | 540 |
| Sep 2, 2026 | 1,777.00 | 1,777.00 | 1,756.00 | 1,758.50 | 1,758.50 | -3.33% | 480 |
| Sep 1, 2026 | 1,803.00 | 1,818.00 | 1,803.00 | 1,819.00 | 1,819.00 | 1.82% | 600 |
| Aug 31, 2026 | 1,758.00 | 1,777.50 | 1,736.00 | 1,786.50 | 1,786.50 | -1.24% | 424 |
| Aug 28, 2026 | 1,813.00 | 1,877.00 | 1,798.50 | 1,809.00 | 1,809.00 | -0.47% | 520 |
| Aug 27, 2026 | 1,830.50 | 1,830.50 | 1,816.50 | 1,817.50 | 1,817.50 | 1.06% | 390 |
| Aug 26, 2026 | 1,780.00 | 1,823.00 | 1,780.00 | 1,798.50 | 1,798.50 | 1.90% | 400 |
| Aug 25, 2026 | 1,785.00 | 1,785.00 | 1,700.00 | 1,765.00 | 1,765.00 | -1.15% | 1,230 |
| Aug 24, 2026 | 1,878.00 | 1,878.00 | 1,788.00 | 1,785.50 | 1,785.50 | -4.52% | 570 |
| Aug 21, 2026 | 1,805.50 | 1,880.00 | 1,805.50 | 1,870.00 | 1,870.00 | 3.46% | 1,290 |
| Aug 20, 2026 | 1,792.50 | 1,816.00 | 1,792.50 | 1,807.50 | 1,807.50 | 2.38% | 730 |
| Aug 19, 2026 | 1,789.00 | 1,790.00 | 1,689.00 | 1,765.50 | 1,765.50 | -1.42% | 550 |
| Aug 18, 2026 | 1,874.50 | 1,875.00 | 1,791.00 | 1,791.00 | 1,791.00 | -3.27% | 970 |
| Aug 17, 2026 | 1,846.00 | 1,850.00 | 1,830.50 | 1,851.50 | 1,851.50 | 0.30% | 50 |
| Aug 14, 2026 | 1,821.00 | 1,848.00 | 1,818.00 | 1,846.00 | 1,846.00 | 2.44% | 490 |
| Aug 13, 2026 | 1,810.50 | 1,831.00 | 1,800.00 | 1,802.00 | 1,802.00 | 2.10% | 490 |
| Aug 12, 2026 | 1,708.00 | 1,770.00 | 1,708.00 | 1,765.00 | 1,765.00 | 6.65% | 770 |
| Aug 11, 2026 | 1,650.00 | 1,681.00 | 1,650.00 | 1,655.00 | 1,655.00 | 1.22% | 280 |
| Aug 10, 2026 | 1,603.50 | 1,635.00 | 1,598.00 | 1,635.00 | 1,635.00 | 1.18% | 360 |
| Aug 7, 2026 | 1,628.00 | 1,628.00 | 1,596.00 | 1,616.00 | 1,616.00 | -0.74% | 520 |
| Aug 6, 2026 | 1,633.00 | 1,633.00 | 1,624.50 | 1,628.00 | 1,628.00 | -3.50% | 550 |
| Aug 5, 2026 | 1,625.00 | 1,718.00 | 1,621.00 | 1,687.00 | 1,687.00 | 4.14% | 1,236 |
| Aug 4, 2026 | 1,580.00 | 1,652.00 | 1,575.00 | 1,620.00 | 1,620.00 | -1.94% | 2,080 |
| Aug 3, 2026 | 1,746.00 | 1,746.00 | 1,649.50 | 1,652.00 | 1,652.00 | -4.20% | 2,670 |
| Jul 31, 2026 | 1,600.00 | 1,710.00 | 1,580.00 | 1,724.50 | 1,724.50 | 22.09% | 3,330 |
| Jul 30, 2026 | 1,429.50 | 1,520.00 | 1,410.00 | 1,412.50 | 1,412.50 | -0.42% | 2,090 |
| Jul 29, 2026 | 1,511.00 | 1,511.50 | 1,368.00 | 1,418.50 | 1,418.50 | -6.15% | 2,670 |
| Jul 28, 2026 | 1,629.00 | 1,629.00 | 1,503.00 | 1,511.50 | 1,511.50 | -10.16% | 925 |
| Jul 27, 2026 | 1,637.50 | 1,683.50 | 1,634.00 | 1,682.50 | 1,682.50 | 0.87% | 430 |
| Jul 24, 2026 | 1,702.00 | 1,702.00 | 1,664.00 | 1,668.00 | 1,668.00 | -4.63% | 190 |
| Jul 23, 2026 | 1,680.50 | 1,749.00 | 1,680.50 | 1,749.00 | 1,749.00 | 4.08% | 370 |
| Jul 22, 2026 | 1,790.00 | 1,790.00 | 1,680.50 | 1,680.50 | 1,680.50 | -0.56% | 1,570 |
| Jul 21, 2026 | 1,685.00 | 1,705.00 | 1,640.00 | 1,690.00 | 1,690.00 | 4.19% | 500 |
| Jul 20, 2026 | 1,622.50 | 1,640.00 | 1,602.50 | 1,622.00 | 1,622.00 | 4.98% | 440 |
| Jul 17, 2026 | 1,602.00 | 1,602.00 | 1,541.50 | 1,545.00 | 1,545.00 | -7.43% | 905 |
| Jul 16, 2026 | 1,680.00 | 1,724.50 | 1,645.00 | 1,669.00 | 1,669.00 | -7.59% | 1,670 |
| Jul 15, 2026 | 1,688.00 | 1,865.00 | 1,688.00 | 1,806.00 | 1,806.00 | 8.60% | 1,430 |