HSBC MSCI Korea UCITS ETF (LON:HKOR)
London · Delayed Price · Currency is GBP · Price in GBX 11,299
-524 (-4.43%)
May 15, 2026, 4:35 PM GMT
LON:HKOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 11,325.04 | 11,479.00 | 11,035.80 | 11,299.00 | 11,299.00 | -4.43% | 11,112 |
| May 14, 2026 | 11,905.00 | 11,905.00 | 11,719.00 | 11,823.00 | 11,823.00 | 1.61% | 13,899 |
| May 13, 2026 | 11,751.00 | 11,751.00 | 11,394.00 | 11,636.00 | 11,636.00 | 6.26% | 6,068 |
| May 12, 2026 | 11,403.00 | 11,469.36 | 10,939.00 | 10,951.00 | 10,951.00 | -8.24% | 16,661 |
| May 11, 2026 | 11,779.00 | 11,934.00 | 11,629.31 | 11,934.00 | 11,934.00 | 2.50% | 23,311 |
| May 8, 2026 | 11,263.00 | 11,665.00 | 11,180.00 | 11,643.00 | 11,643.00 | 4.24% | 4,452 |
| May 7, 2026 | 11,421.27 | 11,473.98 | 11,125.00 | 11,169.00 | 11,169.00 | -0.22% | 6,767 |
| May 6, 2026 | 11,179.00 | 11,439.20 | 11,014.00 | 11,194.00 | 11,194.00 | 4.36% | 16,499 |
| May 5, 2026 | 10,258.00 | 10,741.77 | 10,164.00 | 10,726.50 | 10,726.50 | 7.16% | 15,640 |
| May 1, 2026 | 9,967.05 | 10,099.00 | 9,801.00 | 10,010.00 | 10,010.00 | 2.80% | 6,668 |
| Apr 30, 2026 | 9,742.27 | 9,833.00 | 9,664.00 | 9,737.50 | 9,737.50 | 0.43% | 7,981 |
| Apr 29, 2026 | 9,851.01 | 9,851.01 | 9,680.00 | 9,696.00 | 9,696.00 | 1.81% | 6,876 |
| Apr 28, 2026 | 9,824.00 | 9,868.00 | 9,492.00 | 9,524.00 | 9,524.00 | -1.83% | 7,092 |
| Apr 27, 2026 | 9,788.00 | 9,806.00 | 9,691.00 | 9,702.00 | 9,702.00 | 1.07% | 8,980 |
| Apr 24, 2026 | 9,502.00 | 9,643.00 | 9,366.70 | 9,599.50 | 9,599.50 | -0.19% | 5,394 |
| Apr 23, 2026 | 9,563.66 | 9,622.42 | 9,430.25 | 9,618.00 | 9,618.00 | 0.70% | 11,257 |
| Apr 22, 2026 | 9,484.63 | 9,554.00 | 9,341.00 | 9,551.50 | 9,551.50 | 3.01% | 3,248 |
| Apr 21, 2026 | 9,470.28 | 9,518.00 | 9,272.00 | 9,272.00 | 9,272.00 | -0.09% | 7,428 |
| Apr 20, 2026 | 9,163.00 | 9,346.00 | 9,154.00 | 9,280.00 | 9,280.00 | -2.32% | 7,378 |
| Apr 17, 2026 | 9,082.00 | 9,579.00 | 9,055.85 | 9,500.00 | 9,500.00 | 3.73% | 8,419 |
| Apr 16, 2026 | 9,160.27 | 9,215.00 | 9,046.00 | 9,158.50 | 9,158.50 | 2.08% | 16,676 |
| Apr 15, 2026 | 8,974.00 | 8,975.00 | 8,867.00 | 8,971.50 | 8,971.50 | 0.87% | 12,830 |
| Apr 14, 2026 | 8,719.00 | 8,900.00 | 8,719.00 | 8,894.00 | 8,894.00 | 3.87% | 7,224 |
| Apr 13, 2026 | 8,508.90 | 8,596.00 | 8,430.00 | 8,563.00 | 8,563.00 | -0.99% | 6,293 |
| Apr 10, 2026 | 8,600.92 | 8,689.70 | 8,582.00 | 8,648.50 | 8,648.50 | 0.96% | 4,057 |
| Apr 9, 2026 | 8,507.81 | 8,597.00 | 8,449.00 | 8,566.50 | 8,566.50 | -1.18% | 3,482 |
| Apr 8, 2026 | 8,636.00 | 8,862.00 | 8,560.99 | 8,669.00 | 8,669.00 | 9.93% | 12,898 |
| Apr 7, 2026 | 8,105.77 | 8,126.00 | 7,829.00 | 7,886.00 | 7,886.00 | 1.70% | 7,387 |
| Apr 2, 2026 | 7,511.00 | 7,823.87 | 7,447.94 | 7,754.00 | 7,754.00 | -3.63% | 9,012 |
| Apr 1, 2026 | 8,070.04 | 8,071.00 | 7,800.00 | 8,046.00 | 8,046.00 | 8.76% | 6,120 |
| Mar 31, 2026 | 7,295.00 | 7,450.00 | 7,179.92 | 7,398.00 | 7,398.00 | -1.61% | 10,390 |
| Mar 30, 2026 | 7,514.00 | 7,660.38 | 7,445.00 | 7,519.00 | 7,519.00 | -1.42% | 4,697 |
| Mar 27, 2026 | 7,769.69 | 7,798.00 | 7,602.00 | 7,627.00 | 7,627.00 | -0.22% | 3,598 |
| Mar 26, 2026 | 7,887.80 | 7,933.26 | 7,643.50 | 7,643.50 | 7,643.50 | -5.90% | 5,811 |
| Mar 25, 2026 | 8,229.23 | 8,255.00 | 8,025.00 | 8,123.00 | 8,123.00 | 0.06% | 1,567 |
| Mar 24, 2026 | 8,169.21 | 8,198.00 | 7,992.00 | 8,118.00 | 8,118.00 | -0.45% | 8,198 |
| Mar 23, 2026 | 7,880.00 | 8,459.00 | 7,722.00 | 8,155.00 | 8,155.00 | -0.02% | 14,637 |
| Mar 20, 2026 | 8,370.00 | 8,405.00 | 8,121.00 | 8,157.00 | 8,157.00 | -2.24% | 6,710 |
| Mar 19, 2026 | 8,417.00 | 8,479.09 | 8,090.17 | 8,343.50 | 8,343.50 | -1.73% | 2,901 |
| Mar 18, 2026 | 8,761.97 | 8,798.00 | 8,453.00 | 8,490.50 | 8,490.50 | -0.24% | 8,551 |
| Mar 17, 2026 | 8,388.00 | 8,576.00 | 8,314.00 | 8,510.50 | 8,510.50 | 2.56% | 11,835 |
| Mar 16, 2026 | 8,107.00 | 8,410.00 | 8,101.00 | 8,298.00 | 8,298.00 | 4.36% | 4,286 |
| Mar 13, 2026 | 7,882.00 | 8,171.00 | 7,853.00 | 7,951.00 | 7,951.00 | 0.75% | 19,758 |
| Mar 12, 2026 | 8,196.00 | 8,259.00 | 7,771.00 | 7,892.00 | 7,892.00 | -4.18% | 6,110 |
| Mar 11, 2026 | 8,257.00 | 8,331.00 | 8,107.00 | 8,236.00 | 8,236.00 | -2.15% | 11,098 |
| Mar 10, 2026 | 8,233.00 | 8,432.00 | 8,141.03 | 8,417.00 | 8,417.00 | 5.50% | 14,360 |
| Mar 9, 2026 | 7,750.00 | 8,002.00 | 7,566.00 | 7,978.00 | 7,978.00 | 1.48% | 13,554 |
| Mar 6, 2026 | 8,221.00 | 8,328.00 | 7,599.00 | 7,862.00 | 7,862.00 | -1.40% | 7,742 |
| Mar 5, 2026 | 8,445.00 | 8,445.00 | 7,892.95 | 7,974.00 | 7,974.00 | -5.27% | 19,715 |
| Mar 4, 2026 | 7,616.00 | 8,477.76 | 7,578.40 | 8,417.50 | 8,417.50 | 1.69% | 29,693 |