Amundi MSCI Korea UCITS ETF (LON:KRWL)
London · Delayed Price · Currency is GBP · Price in GBX 15,850
-214 (-1.33%)
Sep 23, 2026, 3:42 PM GMT
LON:KRWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 15,996.00 | 16,084.00 | 15,960.00 | 16,028.00 | - | -0.22% | 1,527 |
| Sep 22, 2026 | 15,874.00 | 16,160.00 | 15,686.00 | 16,064.00 | 16,064.00 | 1.31% | 8,106 |
| Sep 21, 2026 | 15,524.00 | 15,856.00 | 15,524.00 | 15,856.00 | 15,856.00 | 5.75% | 2,268 |
| Sep 18, 2026 | 15,186.00 | 15,212.00 | 15,104.00 | 14,994.00 | 14,994.00 | -2.26% | 1,379 |
| Sep 17, 2026 | 14,926.00 | 15,354.00 | 14,890.00 | 15,340.00 | 15,340.00 | 2.29% | 2,099 |
| Sep 16, 2026 | 14,964.00 | 15,028.00 | 14,868.00 | 14,996.00 | 14,996.00 | 2.12% | 2,403 |
| Sep 15, 2026 | 14,780.00 | 14,930.00 | 14,681.60 | 14,685.00 | 14,685.00 | -0.72% | 5,105 |
| Sep 14, 2026 | 15,134.00 | 15,134.00 | 14,644.00 | 14,792.00 | 14,792.00 | -6.55% | 4,889 |
| Sep 11, 2026 | 15,616.00 | 15,828.00 | 15,562.00 | 15,828.00 | 15,828.00 | 2.99% | 2,115 |
| Sep 10, 2026 | 15,820.00 | 15,910.00 | 15,330.00 | 15,368.00 | 15,368.00 | -3.15% | 5,933 |
| Sep 9, 2026 | 15,952.00 | 16,050.00 | 15,785.76 | 15,868.00 | 15,868.00 | -0.31% | 4,481 |
| Sep 8, 2026 | 15,714.00 | 15,964.00 | 15,662.00 | 15,917.00 | 15,917.00 | 0.20% | 2,210 |
| Sep 7, 2026 | 15,790.00 | 15,886.00 | 15,762.00 | 15,886.00 | 15,886.00 | 2.97% | 585 |
| Sep 4, 2026 | 15,100.00 | 15,474.00 | 14,956.00 | 15,428.00 | 15,428.00 | 3.74% | 9,498 |
| Sep 3, 2026 | 14,712.00 | 14,872.00 | 14,620.00 | 14,872.00 | 14,872.00 | 0.47% | 3,847 |
| Sep 2, 2026 | 14,542.00 | 14,776.00 | 14,482.00 | 14,803.00 | 14,803.00 | 0.04% | 1,165 |
| Sep 1, 2026 | 15,132.00 | 15,132.00 | 14,724.00 | 14,797.00 | 14,797.00 | -2.38% | 9,802 |
| Aug 28, 2026 | 14,998.00 | 15,126.00 | 14,938.00 | 15,158.00 | 15,158.00 | 0.87% | 693 |
| Aug 27, 2026 | 15,150.00 | 15,198.00 | 14,940.00 | 15,028.00 | 15,028.00 | 1.08% | 2,824 |
| Aug 26, 2026 | 14,788.00 | 14,904.00 | 14,776.00 | 14,868.00 | 14,868.00 | 0.49% | 7,183 |
| Aug 25, 2026 | 14,678.00 | 14,828.00 | 14,618.00 | 14,796.00 | 14,796.00 | 3.39% | 6,330 |
| Aug 24, 2026 | 14,568.00 | 14,694.00 | 14,164.00 | 14,311.00 | 14,311.00 | -3.00% | 10,560 |
| Aug 21, 2026 | 15,084.00 | 15,076.00 | 14,698.00 | 14,753.00 | 14,753.00 | 0.28% | 25,804 |
| Aug 20, 2026 | 14,826.00 | 14,846.00 | 14,452.00 | 14,712.00 | 14,712.00 | 1.98% | 6,865 |
| Aug 19, 2026 | 14,358.00 | 14,700.00 | 14,314.00 | 14,426.00 | 14,426.00 | 0.73% | 22,558 |
| Aug 18, 2026 | 14,810.00 | 14,820.00 | 14,264.00 | 14,322.00 | 14,322.00 | -9.07% | 12,286 |
| Aug 17, 2026 | 15,298.00 | 15,756.00 | 15,298.00 | 15,750.00 | 15,750.00 | 4.86% | 4,767 |
| Aug 14, 2026 | 15,102.00 | 15,256.00 | 14,984.00 | 15,020.00 | 15,020.00 | 0.47% | 6,061 |
| Aug 13, 2026 | 14,704.00 | 15,108.00 | 14,532.00 | 14,950.00 | 14,950.00 | 1.91% | 11,630 |
| Aug 12, 2026 | 14,280.00 | 14,660.00 | 14,280.00 | 14,670.00 | 14,670.00 | 4.72% | 17,482 |
| Aug 11, 2026 | 13,756.00 | 13,998.00 | 13,756.00 | 14,009.00 | 14,009.00 | 3.24% | 1,650 |
| Aug 10, 2026 | 13,762.00 | 13,764.00 | 13,522.83 | 13,570.00 | 13,570.00 | -1.19% | 9,629 |
| Aug 7, 2026 | 13,726.00 | 14,082.00 | 13,494.35 | 13,734.00 | 13,734.00 | -1.07% | 14,448 |
| Aug 6, 2026 | 13,552.00 | 13,970.00 | 13,364.00 | 13,883.00 | 13,883.00 | -2.14% | 22,469 |
| Aug 5, 2026 | 14,228.00 | 14,284.00 | 13,946.00 | 14,186.00 | 14,186.00 | 0.28% | 15,524 |
| Aug 4, 2026 | 13,648.00 | 14,098.00 | 13,430.00 | 14,146.00 | 14,146.00 | 8.55% | 19,931 |
| Aug 3, 2026 | 13,398.00 | 13,460.00 | 12,750.00 | 13,032.00 | 13,032.00 | -0.71% | 21,752 |
| Jul 31, 2026 | 13,852.00 | 13,900.00 | 13,110.00 | 13,125.00 | 13,125.00 | 1.10% | 18,001 |
| Jul 30, 2026 | 12,028.00 | 13,069.48 | 11,876.00 | 12,982.00 | 12,982.00 | 6.35% | 59,365 |
| Jul 29, 2026 | 12,344.00 | 12,574.00 | 12,116.00 | 12,207.00 | 12,207.00 | -4.90% | 71,376 |
| Jul 28, 2026 | 12,800.00 | 12,832.00 | 12,430.00 | 12,836.00 | 12,836.00 | -3.40% | 44,091 |
| Jul 27, 2026 | 14,018.00 | 14,092.00 | 13,224.00 | 13,288.00 | 13,288.00 | -4.55% | 24,805 |
| Jul 24, 2026 | 14,110.00 | 14,296.00 | 13,706.00 | 13,921.00 | 13,921.00 | -2.27% | 24,900 |
| Jul 23, 2026 | 14,709.76 | 14,824.00 | 14,296.00 | 14,245.00 | 14,245.00 | -0.77% | 19,931 |
| Jul 22, 2026 | 14,118.00 | 14,380.00 | 13,932.00 | 14,355.00 | 14,355.00 | -0.24% | 19,988 |
| Jul 21, 2026 | 13,958.00 | 14,398.00 | 13,940.46 | 14,390.00 | 14,390.00 | 5.36% | 19,689 |
| Jul 20, 2026 | 13,376.00 | 13,778.00 | 13,294.00 | 13,658.00 | 13,658.00 | 1.03% | 24,302 |
| Jul 17, 2026 | 13,048.00 | 13,558.00 | 12,788.00 | 13,519.00 | 13,519.00 | -1.62% | 31,591 |
| Jul 16, 2026 | 13,886.00 | 13,948.00 | 13,560.00 | 13,742.00 | 13,742.00 | -1.96% | 22,540 |
| Jul 15, 2026 | 14,812.00 | 14,754.00 | 13,914.00 | 14,017.00 | 14,017.00 | -3.95% | 21,687 |