Leverage Shares 3x Long South Korea ETP (LON:KOR3)
London · Delayed Price · Currency is GBP · Price in USD 29.24
+0.67 (2.35%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:KOR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 27.85 | 30.00 | 26.94 | 29.24 | 29.24 | 2.35% | 34,251 |
| Sep 21, 2026 | 26.80 | 28.57 | 26.70 | 28.57 | 28.57 | 16.66% | 10,163 |
| Sep 18, 2026 | 25.68 | 25.74 | 24.36 | 24.49 | 24.49 | -5.66% | 12,116 |
| Sep 17, 2026 | 24.25 | 26.20 | 24.15 | 25.96 | 25.96 | 4.81% | 4,152 |
| Sep 16, 2026 | 24.69 | 25.16 | 24.39 | 24.77 | 24.77 | 4.92% | 5,325 |
| Sep 15, 2026 | 24.32 | 24.69 | 23.87 | 23.61 | 23.61 | -2.29% | 7,418 |
| Sep 14, 2026 | 26.06 | 26.06 | 23.41 | 24.16 | 24.16 | -19.48% | 6,939 |
| Sep 11, 2026 | 28.78 | 30.26 | 28.56 | 30.00 | 30.00 | 8.24% | 15,276 |
| Sep 10, 2026 | 30.78 | 30.87 | 27.57 | 27.72 | 27.72 | -10.88% | 21,302 |
| Sep 9, 2026 | 31.52 | 31.84 | 30.30 | 31.10 | 31.10 | 0.21% | 8,854 |
| Sep 8, 2026 | 29.87 | 31.45 | 29.11 | 31.04 | 31.04 | 1.36% | 10,920 |
| Sep 7, 2026 | 31.12 | 31.12 | 29.85 | 30.62 | 30.62 | 8.01% | 13,306 |
| Sep 4, 2026 | 26.30 | 28.45 | 26.15 | 28.35 | 28.35 | 10.72% | 15,785 |
| Sep 3, 2026 | 24.75 | 25.63 | 24.22 | 25.61 | 25.61 | 1.77% | 15,253 |
| Sep 2, 2026 | 24.27 | 25.19 | 23.49 | 25.16 | 25.16 | -1.12% | 4,885 |
| Sep 1, 2026 | 27.07 | 27.17 | 25.04 | 25.45 | 25.45 | -7.03% | 31,742 |
| Aug 28, 2026 | 26.80 | 27.69 | 25.89 | 27.37 | 27.37 | 2.13% | 20,053 |
| Aug 27, 2026 | 27.50 | 28.00 | 26.16 | 26.80 | 26.80 | 2.37% | 11,708 |
| Aug 26, 2026 | 26.07 | 26.49 | 25.63 | 26.18 | 26.18 | 0.67% | 6,197 |
| Aug 25, 2026 | 25.52 | 26.25 | 25.13 | 26.01 | 26.01 | 9.91% | 5,913 |
| Aug 24, 2026 | 25.39 | 25.70 | 22.67 | 23.66 | 23.66 | -8.98% | 19,926 |
| Aug 21, 2026 | 27.19 | 27.47 | 25.61 | 26.00 | 26.00 | 2.02% | 17,382 |
| Aug 20, 2026 | 26.34 | 26.28 | 24.40 | 25.48 | 25.48 | 5.90% | 26,226 |
| Aug 19, 2026 | 23.96 | 25.74 | 23.51 | 24.06 | 24.06 | 3.10% | 24,118 |
| Aug 18, 2026 | 26.65 | 26.65 | 23.00 | 23.34 | 23.34 | -26.09% | 14,262 |
| Aug 17, 2026 | 29.26 | 31.94 | 28.98 | 31.58 | 31.58 | 14.82% | 24,147 |
| Aug 14, 2026 | 27.40 | 28.78 | 27.40 | 27.50 | 27.50 | 1.93% | 8,452 |
| Aug 13, 2026 | 25.25 | 27.36 | 24.76 | 26.98 | 26.98 | 5.93% | 18,946 |
| Aug 12, 2026 | 23.45 | 25.50 | 23.29 | 25.47 | 25.47 | 13.26% | 43,002 |
| Aug 11, 2026 | 21.15 | 22.73 | 21.14 | 22.49 | 22.49 | 8.20% | 5,284 |
| Aug 10, 2026 | 21.15 | 21.43 | 20.35 | 20.78 | 20.78 | -2.20% | 26,971 |
| Aug 7, 2026 | 20.96 | 23.19 | 20.32 | 21.25 | 21.25 | -3.12% | 11,655 |
| Aug 6, 2026 | 20.93 | 22.44 | 19.56 | 21.94 | 21.94 | -7.14% | 48,573 |
| Aug 5, 2026 | 23.63 | 24.16 | 22.25 | 23.62 | 23.62 | 0.72% | 31,754 |
| Aug 4, 2026 | 21.18 | 23.49 | 20.97 | 23.45 | 23.45 | 28.19% | 16,186 |
| Aug 3, 2026 | 20.15 | 20.39 | 17.54 | 18.30 | 18.30 | -4.44% | 19,581 |
| Jul 31, 2026 | 21.86 | 22.90 | 18.79 | 19.15 | 19.15 | 0.50% | 27,903 |
| Jul 30, 2026 | 14.95 | 19.05 | 14.53 | 19.05 | 19.05 | 21.92% | 15,568 |
| Jul 29, 2026 | 15.78 | 16.70 | 15.24 | 15.63 | 15.63 | -15.67% | 27,246 |
| Jul 28, 2026 | 18.27 | 18.91 | 16.37 | 18.53 | 18.53 | -8.23% | 39,055 |
| Jul 27, 2026 | 24.33 | 24.69 | 20.19 | 20.19 | 20.19 | -16.45% | 2,139 |
| Jul 24, 2026 | 25.12 | 25.75 | 22.77 | 24.17 | 24.17 | -5.57% | 284 |
| Jul 23, 2026 | 28.38 | 29.11 | 25.84 | 25.59 | 25.59 | -3.72% | 2,991 |
| Jul 22, 2026 | 25.07 | 26.69 | 24.00 | 26.58 | 26.58 | -1.56% | 3,207 |
| Jul 21, 2026 | 25.16 | 27.05 | 25.04 | 27.00 | 27.00 | 14.12% | 4,533 |
| Jul 20, 2026 | 22.84 | 24.64 | 22.80 | 23.66 | 23.66 | 0.72% | 4,470 |
| Jul 17, 2026 | 22.00 | 23.68 | 19.53 | 23.49 | 23.49 | -3.89% | 14,246 |
| Jul 16, 2026 | 25.64 | 25.89 | 23.42 | 24.44 | 24.44 | -6.68% | 5,678 |
| Jul 15, 2026 | 30.35 | 30.50 | 25.04 | 26.19 | 26.19 | -9.94% | 16,119 |
| Jul 14, 2026 | 25.58 | 29.44 | 25.26 | 29.08 | 29.08 | 5.40% | 7,392 |