Xtrackers MSCI Korea UCITS ETF (LON:XKS2)
London · Delayed Price · Currency is GBP · Price in GBX 18,262
-22 (-0.12%)
Sep 23, 2026, 2:32 PM GMT
LON:XKS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 18,282.00 | 18,282.00 | 18,190.00 | 18,190.80 | - | -0.51% | 134 |
| Sep 22, 2026 | 17,898.43 | 18,400.00 | 17,810.00 | 18,283.50 | 18,283.50 | 1.50% | 4,832 |
| Sep 21, 2026 | 17,826.79 | 18,017.00 | 17,804.00 | 18,013.50 | 18,013.50 | 5.68% | 849 |
| Sep 18, 2026 | 17,241.00 | 17,278.00 | 17,045.00 | 17,045.00 | 17,045.00 | -2.10% | 495 |
| Sep 17, 2026 | 16,959.38 | 17,447.00 | 16,953.00 | 17,411.00 | 17,411.00 | 2.25% | 866 |
| Sep 16, 2026 | 16,956.10 | 17,111.00 | 16,888.00 | 17,027.50 | 17,027.50 | 2.13% | 708 |
| Sep 15, 2026 | 16,771.00 | 16,958.00 | 16,673.00 | 16,673.00 | 16,673.00 | -0.79% | 1,889 |
| Sep 14, 2026 | 17,190.85 | 17,102.00 | 16,651.00 | 16,806.00 | 16,806.00 | -6.39% | 1,009 |
| Sep 11, 2026 | 17,674.00 | 17,953.00 | 17,670.00 | 17,953.00 | 17,953.00 | 2.76% | 687 |
| Sep 10, 2026 | 17,933.00 | 18,109.94 | 17,471.00 | 17,471.00 | 17,471.00 | -3.24% | 2,721 |
| Sep 9, 2026 | 18,197.00 | 18,252.00 | 17,976.00 | 18,056.00 | 18,056.00 | -0.17% | 397 |
| Sep 8, 2026 | 17,859.80 | 18,119.00 | 17,818.00 | 18,086.00 | 18,086.00 | 0.28% | 1,020 |
| Sep 7, 2026 | 17,909.60 | 18,100.40 | 17,909.60 | 18,036.00 | 18,036.00 | 2.96% | 715 |
| Sep 4, 2026 | 17,287.00 | 17,611.05 | 17,182.77 | 17,517.00 | 17,517.00 | 3.72% | 841 |
| Sep 3, 2026 | 16,715.84 | 16,847.00 | 16,667.96 | 16,889.00 | 16,889.00 | 0.35% | 423 |
| Sep 2, 2026 | 16,617.10 | 16,830.00 | 16,494.00 | 16,830.00 | 16,830.00 | -0.11% | 1,863 |
| Sep 1, 2026 | 17,097.00 | 17,220.70 | 16,772.00 | 16,849.00 | 16,849.00 | -2.28% | 2,277 |
| Aug 28, 2026 | 17,072.00 | 17,280.23 | 16,989.00 | 17,242.50 | 17,242.50 | 0.82% | 2,103 |
| Aug 27, 2026 | 17,259.00 | 17,302.00 | 16,963.00 | 17,103.00 | 17,103.00 | 0.96% | 961 |
| Aug 26, 2026 | 16,819.71 | 17,004.00 | 16,851.00 | 16,941.00 | 16,941.00 | 0.44% | 1,954 |
| Aug 25, 2026 | 16,659.00 | 16,870.00 | 16,659.00 | 16,866.00 | 16,866.00 | 3.51% | 1,420 |
| Aug 24, 2026 | 16,586.00 | 16,700.00 | 16,118.00 | 16,293.50 | 16,293.50 | -3.10% | 1,995 |
| Aug 21, 2026 | 17,190.98 | 17,154.00 | 16,767.00 | 16,815.50 | 16,815.50 | 0.44% | 10,542 |
| Aug 20, 2026 | 16,838.00 | 16,850.00 | 16,481.00 | 16,742.50 | 16,742.50 | 2.01% | 6,236 |
| Aug 19, 2026 | 16,467.00 | 16,729.00 | 16,280.00 | 16,412.50 | 16,412.50 | 0.91% | 7,218 |
| Aug 18, 2026 | 17,000.00 | 17,000.00 | 16,236.00 | 16,265.00 | 16,265.00 | -9.31% | 6,025 |
| Aug 17, 2026 | 17,478.87 | 18,004.00 | 17,426.00 | 17,935.50 | 17,935.50 | 4.91% | 1,796 |
| Aug 14, 2026 | 17,181.26 | 17,372.00 | 17,038.00 | 17,096.50 | 17,096.50 | -0.08% | 4,069 |
| Aug 13, 2026 | 16,660.50 | 17,092.00 | 16,577.00 | 17,110.00 | 17,110.00 | 3.08% | 3,262 |
| Aug 12, 2026 | 16,251.16 | 16,666.00 | 16,235.00 | 16,599.00 | 16,599.00 | 4.22% | 2,583 |
| Aug 11, 2026 | 15,635.00 | 15,970.00 | 15,561.51 | 15,926.50 | 15,926.50 | 3.05% | 1,115 |
| Aug 10, 2026 | 15,640.00 | 15,641.00 | 15,368.00 | 15,455.00 | 15,455.00 | -0.95% | 4,068 |
| Aug 7, 2026 | 15,562.00 | 15,932.00 | 15,334.00 | 15,604.00 | 15,604.00 | -0.69% | 2,187 |
| Aug 6, 2026 | 15,411.00 | 15,777.00 | 15,189.00 | 15,712.00 | 15,712.00 | -2.69% | 4,375 |
| Aug 5, 2026 | 16,176.03 | 16,234.00 | 15,844.00 | 16,146.00 | 16,146.00 | 0.40% | 6,657 |
| Aug 4, 2026 | 15,540.00 | 16,083.60 | 15,365.00 | 16,081.00 | 16,081.00 | 8.46% | 2,599 |
| Aug 3, 2026 | 15,280.00 | 15,296.30 | 14,543.26 | 14,826.00 | 14,826.00 | -0.64% | 4,896 |
| Jul 31, 2026 | 15,776.00 | 15,857.00 | 15,023.00 | 14,921.50 | 14,921.50 | 1.20% | 2,860 |
| Jul 30, 2026 | 13,579.00 | 14,744.00 | 13,525.84 | 14,744.00 | 14,744.00 | 6.24% | 11,023 |
| Jul 29, 2026 | 13,944.49 | 14,300.00 | 13,778.00 | 13,878.00 | 13,878.00 | -5.15% | 9,788 |
| Jul 28, 2026 | 14,460.00 | 14,616.50 | 14,225.00 | 14,631.00 | 14,631.00 | -3.35% | 6,772 |
| Jul 27, 2026 | 15,959.00 | 16,000.00 | 15,095.21 | 15,137.50 | 15,137.50 | -4.43% | 3,192 |
| Jul 24, 2026 | 16,020.00 | 16,149.00 | 15,576.00 | 15,839.50 | 15,839.50 | -2.26% | 3,063 |
| Jul 23, 2026 | 16,674.00 | 16,843.00 | 16,191.48 | 16,206.00 | 16,206.00 | -0.19% | 2,009 |
| Jul 22, 2026 | 15,987.00 | 16,322.98 | 15,876.42 | 16,237.00 | 16,237.00 | -0.92% | 1,771 |
| Jul 21, 2026 | 15,912.00 | 16,397.00 | 15,912.00 | 16,388.50 | 16,388.50 | 5.22% | 3,095 |
| Jul 20, 2026 | 15,232.00 | 15,643.00 | 15,166.10 | 15,575.00 | 15,575.00 | 1.00% | 3,306 |
| Jul 17, 2026 | 14,741.00 | 15,471.00 | 14,602.55 | 15,421.00 | 15,421.00 | -1.51% | 5,307 |
| Jul 16, 2026 | 15,674.00 | 15,793.52 | 15,440.22 | 15,658.00 | 15,658.00 | -1.82% | 6,413 |
| Jul 15, 2026 | 16,818.00 | 16,818.00 | 15,864.24 | 15,947.50 | 15,947.50 | -4.15% | 5,143 |