HSBC MSCI Korea UCITS ETF (LON:HKOR)
London · Delayed Price · Currency is GBP · Price in GBX 11,964
-35 (-0.29%)
Sep 23, 2026, 11:35 AM GMT
LON:HKOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,938.00 | 11,991.00 | 11,892.00 | 11,949.00 | - | -0.41% | 856 |
| Sep 22, 2026 | 11,849.00 | 12,073.00 | 11,671.00 | 11,998.50 | 11,998.50 | 1.43% | 19,403 |
| Sep 21, 2026 | 11,660.00 | 11,829.00 | 11,596.00 | 11,829.00 | 11,829.00 | 5.81% | 6,441 |
| Sep 18, 2026 | 11,299.00 | 11,333.00 | 11,166.00 | 11,179.50 | 11,179.50 | -2.09% | 18,173 |
| Sep 17, 2026 | 11,126.00 | 11,447.00 | 11,060.00 | 11,418.00 | 11,418.00 | 2.51% | 4,563 |
| Sep 16, 2026 | 11,074.00 | 11,185.00 | 11,070.00 | 11,138.00 | 11,138.00 | 1.73% | 6,195 |
| Sep 15, 2026 | 11,080.00 | 11,102.00 | 10,935.00 | 10,949.00 | 10,949.00 | -0.64% | 5,116 |
| Sep 14, 2026 | 11,247.97 | 11,214.00 | 10,880.00 | 11,020.00 | 11,020.00 | -6.36% | 7,867 |
| Sep 11, 2026 | 11,564.00 | 11,807.00 | 11,555.00 | 11,769.00 | 11,769.00 | 2.94% | 3,734 |
| Sep 10, 2026 | 11,861.00 | 11,821.00 | 11,422.00 | 11,433.00 | 11,433.00 | -3.22% | 6,093 |
| Sep 9, 2026 | 11,987.00 | 11,987.00 | 11,736.00 | 11,814.00 | 11,814.00 | -0.26% | 5,858 |
| Sep 8, 2026 | 11,749.00 | 11,901.00 | 11,591.00 | 11,845.00 | 11,845.00 | 0.22% | 4,311 |
| Sep 7, 2026 | 11,854.00 | 11,854.00 | 11,744.00 | 11,819.00 | 11,819.00 | 2.76% | 3,508 |
| Sep 4, 2026 | 11,168.00 | 11,504.00 | 11,165.00 | 11,502.00 | 11,502.00 | 3.62% | 5,592 |
| Sep 3, 2026 | 10,996.00 | 11,100.00 | 10,929.00 | 11,100.00 | 11,100.00 | 0.61% | 3,794 |
| Sep 2, 2026 | 10,850.32 | 11,057.00 | 10,803.00 | 11,033.00 | 11,033.00 | -0.05% | 5,188 |
| Sep 1, 2026 | 11,280.00 | 11,288.00 | 10,989.00 | 11,038.00 | 11,038.00 | -0.81% | 6,088 |
| Aug 31, 2026 | 11,128.00 | 11,128.00 | 11,128.00 | 11,128.00 | 11,128.00 | -1.13% | 746 |
| Aug 28, 2026 | 11,178.00 | 11,303.00 | 11,136.00 | 11,255.00 | 11,255.00 | 0.72% | 4,070 |
| Aug 27, 2026 | 11,325.00 | 11,337.00 | 11,064.13 | 11,174.00 | 11,174.00 | 0.90% | 4,517 |
| Aug 26, 2026 | 11,039.00 | 11,137.93 | 11,007.52 | 11,074.00 | 11,074.00 | 0.20% | 4,164 |
| Aug 25, 2026 | 10,977.00 | 11,057.00 | 10,882.00 | 11,052.00 | 11,052.00 | 3.73% | 5,678 |
| Aug 24, 2026 | 10,812.00 | 10,970.00 | 10,520.00 | 10,655.00 | 10,655.00 | -3.71% | 9,458 |
| Aug 21, 2026 | 11,269.00 | 11,269.00 | 10,986.00 | 11,066.00 | 11,066.00 | 0.89% | 23,853 |
| Aug 20, 2026 | 11,064.00 | 11,089.00 | 10,757.00 | 10,968.50 | 10,968.50 | 2.31% | 10,763 |
| Aug 19, 2026 | 10,707.00 | 10,966.00 | 10,625.00 | 10,721.00 | 10,721.00 | 0.64% | 19,268 |
| Aug 18, 2026 | 11,104.00 | 11,115.00 | 10,611.00 | 10,653.00 | 10,653.00 | -8.94% | 19,739 |
| Aug 17, 2026 | 11,398.00 | 11,766.00 | 11,384.00 | 11,699.00 | 11,699.00 | 4.59% | 9,938 |
| Aug 14, 2026 | 11,246.00 | 11,371.00 | 11,143.71 | 11,186.00 | 11,186.00 | 0.49% | 8,240 |
| Aug 13, 2026 | 10,947.00 | 11,250.00 | 10,818.64 | 11,132.00 | 11,132.00 | 1.89% | 12,531 |
| Aug 12, 2026 | 10,642.00 | 10,926.00 | 10,583.00 | 10,925.00 | 10,925.00 | 5.24% | 11,979 |
| Aug 11, 2026 | 10,224.00 | 10,460.00 | 10,180.00 | 10,381.00 | 10,381.00 | 2.96% | 11,427 |
| Aug 10, 2026 | 10,197.00 | 10,225.00 | 10,045.51 | 10,083.00 | 10,083.00 | -1.16% | 13,689 |
| Aug 7, 2026 | 10,198.00 | 10,489.00 | 10,033.00 | 10,201.00 | 10,201.00 | -0.91% | 13,082 |
| Aug 6, 2026 | 10,089.00 | 10,399.58 | 9,919.00 | 10,295.00 | 10,295.00 | -2.40% | 18,006 |
| Aug 5, 2026 | 10,609.00 | 10,659.00 | 10,380.00 | 10,569.00 | 10,548.33 | 0.10% | 13,890 |
| Aug 4, 2026 | 10,162.00 | 10,558.00 | 10,035.71 | 10,558.00 | 10,537.35 | 8.23% | 11,714 |
| Aug 3, 2026 | 10,012.00 | 10,057.15 | 9,500.00 | 9,755.00 | 9,735.92 | -0.75% | 23,915 |
| Jul 31, 2026 | 10,364.00 | 10,406.00 | 9,775.00 | 9,829.00 | 9,809.77 | 1.65% | 19,466 |
| Jul 30, 2026 | 8,988.00 | 9,749.02 | 8,855.00 | 9,669.00 | 9,650.09 | 5.94% | 41,400 |
| Jul 29, 2026 | 9,107.00 | 9,465.00 | 8,997.00 | 9,127.00 | 9,109.15 | -4.78% | 66,541 |
| Jul 28, 2026 | 9,568.00 | 9,600.00 | 9,264.00 | 9,585.00 | 9,566.25 | -2.95% | 38,129 |
| Jul 27, 2026 | 10,528.00 | 10,532.00 | 9,876.00 | 9,876.00 | 9,856.68 | -4.86% | 19,125 |
| Jul 24, 2026 | 10,498.00 | 10,668.00 | 10,216.00 | 10,381.00 | 10,360.69 | -2.46% | 21,871 |
| Jul 23, 2026 | 11,052.00 | 11,083.00 | 10,655.00 | 10,643.00 | 10,622.18 | -0.10% | 12,908 |
| Jul 22, 2026 | 10,513.00 | 10,751.95 | 10,376.00 | 10,654.00 | 10,633.16 | -0.86% | 12,816 |
| Jul 21, 2026 | 10,418.00 | 10,792.69 | 10,383.00 | 10,746.00 | 10,724.98 | 5.20% | 12,076 |
| Jul 20, 2026 | 9,998.00 | 10,310.00 | 9,941.00 | 10,215.00 | 10,195.02 | 1.00% | 7,918 |
| Jul 17, 2026 | 9,758.00 | 10,139.00 | 9,547.00 | 10,114.00 | 10,094.22 | -1.47% | 29,337 |
| Jul 16, 2026 | 10,434.00 | 10,434.00 | 10,111.15 | 10,265.00 | 10,244.92 | -2.14% | 17,786 |