HSBC MSCI Korea UCITS ETF (LON:HKOR)
London · Delayed Price · Currency is GBP · Price in GBX 7,488.38
-557.62 (-6.93%)
Last updated: Apr 2, 2026, 2:03 PM GMT
LON:HKOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7,511.00 | 7,599.00 | 7,459.00 | 7,502.62 | - | -6.75% | 2,696 |
| Apr 1, 2026 | 7,971.00 | 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 | 7,663.00 | 7,445.00 | 7,519.00 | 7,519.00 | -1.42% | 4,697 |
| Mar 27, 2026 | 7,700.00 | 7,798.00 | 7,602.00 | 7,627.00 | 7,627.00 | -0.22% | 3,598 |
| Mar 26, 2026 | 7,880.00 | 7,933.26 | 7,649.50 | 7,643.50 | 7,643.50 | -5.90% | 5,811 |
| Mar 25, 2026 | 8,197.00 | 8,255.00 | 8,025.00 | 8,123.00 | 8,123.00 | 0.06% | 1,567 |
| Mar 24, 2026 | 8,115.00 | 8,218.00 | 7,992.00 | 8,118.00 | 8,118.00 | -0.45% | 8,199 |
| Mar 23, 2026 | 7,880.00 | 8,540.00 | 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 | 8,445.00 | 8,479.09 | 8,090.17 | 8,343.50 | 8,343.50 | -1.73% | 2,901 |
| Mar 18, 2026 | 8,753.00 | 8,798.00 | 8,453.00 | 8,490.50 | 8,490.50 | -0.24% | 8,550 |
| Mar 17, 2026 | 8,353.00 | 8,576.00 | 8,286.00 | 8,510.50 | 8,510.50 | 2.56% | 11,833 |
| 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% | 19,759 |
| Mar 12, 2026 | 8,224.00 | 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% | 14,361 |
| 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 | 7,880.00 | 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% | 29,691 |
| Mar 3, 2026 | 8,667.00 | 8,667.00 | 7,889.00 | 8,277.50 | 8,277.50 | -8.96% | 30,233 |
| Mar 2, 2026 | 9,143.00 | 9,231.00 | 8,990.00 | 9,092.00 | 9,092.00 | -3.24% | 17,537 |
| Feb 27, 2026 | 9,456.00 | 9,507.12 | 9,274.10 | 9,396.00 | 9,396.00 | 0.23% | 11,891 |
| Feb 26, 2026 | 9,681.00 | 9,737.00 | 9,165.00 | 9,374.00 | 9,374.00 | 1.79% | 23,602 |
| Feb 25, 2026 | 9,218.00 | 9,298.74 | 9,118.00 | 9,209.00 | 9,209.00 | 2.06% | 12,100 |
| Feb 24, 2026 | 8,918.00 | 9,061.00 | 8,875.00 | 9,023.50 | 9,023.50 | 3.58% | 5,998 |
| Feb 23, 2026 | 8,709.00 | 8,773.00 | 8,647.00 | 8,712.00 | 8,712.00 | -0.47% | 9,896 |
| Feb 20, 2026 | 8,684.00 | 8,789.00 | 8,550.00 | 8,753.50 | 8,753.50 | 3.97% | 9,684 |
| Feb 19, 2026 | 8,353.00 | 8,456.80 | 8,353.00 | 8,419.00 | 8,419.00 | 1.61% | 5,242 |
| Feb 18, 2026 | 8,142.00 | 8,297.00 | 8,132.00 | 8,286.00 | 8,286.00 | 1.56% | 4,372 |
| Feb 17, 2026 | 8,247.00 | 8,297.00 | 8,074.81 | 8,159.00 | 8,159.00 | -1.03% | 9,270 |
| Feb 16, 2026 | 8,210.00 | 8,315.00 | 8,210.00 | 8,244.00 | 8,244.00 | 1.31% | 6,680 |
| Feb 13, 2026 | 8,122.00 | 8,134.00 | 7,957.00 | 8,137.00 | 8,137.00 | 1.92% | 8,399 |
| Feb 12, 2026 | 8,109.00 | 8,223.00 | 7,984.00 | 7,984.00 | 7,984.00 | 2.08% | 13,950 |
| Feb 11, 2026 | 7,710.00 | 7,865.00 | 7,710.00 | 7,821.00 | 7,821.00 | 2.53% | 6,861 |
| Feb 10, 2026 | 7,646.00 | 7,680.77 | 7,597.30 | 7,628.00 | 7,628.00 | -0.74% | 8,208 |
| Feb 9, 2026 | 7,641.00 | 7,725.00 | 7,551.00 | 7,685.00 | 7,685.00 | 1.56% | 8,266 |
| Feb 6, 2026 | 7,305.00 | 7,580.00 | 7,285.00 | 7,567.00 | 7,567.00 | 1.47% | 2,577 |
| Feb 5, 2026 | 7,454.00 | 7,500.00 | 7,324.00 | 7,457.50 | 7,457.50 | -1.41% | 10,317 |
| Feb 4, 2026 | 7,784.00 | 7,796.00 | 7,516.87 | 7,564.50 | 7,552.80 | -1.10% | 11,283 |
| Feb 3, 2026 | 7,745.00 | 7,761.55 | 7,609.00 | 7,649.00 | 7,637.17 | 3.49% | 18,720 |
| Feb 2, 2026 | 7,154.00 | 7,385.00 | 7,124.00 | 7,391.00 | 7,379.57 | -1.83% | 107,122 |
| Jan 30, 2026 | 7,613.00 | 7,703.00 | 7,529.00 | 7,529.00 | 7,517.35 | 2.01% | 4,439 |
| Jan 29, 2026 | 7,602.00 | 7,635.00 | 7,381.00 | 7,381.00 | 7,369.58 | -2.18% | 7,614 |
| Jan 28, 2026 | 7,627.00 | 7,661.00 | 7,542.00 | 7,545.50 | 7,533.83 | 1.94% | 14,906 |
| Jan 27, 2026 | 7,392.00 | 7,430.00 | 7,365.00 | 7,402.00 | 7,390.55 | 3.05% | 8,189 |
| Jan 26, 2026 | 7,167.00 | 7,229.00 | 7,147.00 | 7,183.00 | 7,171.89 | 0.03% | 5,903 |
| Jan 23, 2026 | 7,181.00 | 7,199.00 | 7,121.00 | 7,181.00 | 7,169.89 | -0.37% | 3,964 |