Skip to main content
logo
Xtrackers MSCI Korea UCITS ETF (LON:XKSD)
London flag London · Delayed Price · Currency is GBP · Price in USD
243.47
+1.75 (0.72%)
At close: Sep 22, 2026

LON:XKSD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026240.50245.34237.63243.47243.470.72%8,698
Sep 21, 2026238.70241.72238.07241.72241.726.05%1,876
Sep 18, 2026230.89230.89227.87227.93227.93-2.10%2,465
Sep 17, 2026227.12233.58225.73232.83232.831.75%739
Sep 16, 2026227.64230.03227.44228.83228.831.65%946
Sep 15, 2026227.11228.69225.11225.11225.11-0.96%2,052
Sep 14, 2026231.92231.92224.21227.29227.29-6.56%12,628
Sep 11, 2026240.74243.25239.85243.25243.252.88%4,271
Sep 10, 2026244.32248.20236.43236.43236.43-3.34%86,845
Sep 9, 2026246.56247.36243.43244.59244.59-0.03%4,531
Sep 8, 2026242.99246.00240.05244.67244.670.14%23,989
Sep 7, 2026243.76244.55242.72244.34244.343.15%182
Sep 4, 2026232.95236.88230.02236.88236.883.46%2,203
Sep 3, 2026226.00228.96224.15228.96228.960.61%502
Sep 2, 2026223.69227.84222.35227.57227.57-0.16%1,145
Sep 1, 2026231.40231.40228.00227.94227.94-2.38%1,100
Aug 28, 2026232.70233.50231.22233.50233.500.90%2,812
Aug 27, 2026234.44234.98230.13231.42231.420.63%722
Aug 26, 2026229.74230.77228.09229.97229.97-0.14%3,246
Aug 25, 2026227.31230.35226.71230.29230.293.52%10,068
Aug 24, 2026225.86228.28219.96222.47222.47-3.20%6,077
Aug 21, 2026234.73234.53228.44229.83229.830.65%11,154
Aug 20, 2026229.20229.84224.43228.36228.362.39%6,382
Aug 19, 2026221.53227.51221.53223.03223.031.30%14,883
Aug 18, 2026228.12228.28219.38220.17220.17-9.08%15,386
Aug 17, 2026237.50243.48235.76242.17242.174.57%2,489
Aug 14, 2026231.95235.50231.02231.59231.590.93%4,243
Aug 13, 2026224.46231.05223.37229.45229.451.80%6,556
Aug 12, 2026219.44225.34219.30225.39225.395.03%2,779
Aug 11, 2026211.38215.32210.46214.60214.602.69%7,194
Aug 10, 2026211.10211.10207.40208.99208.99-0.71%1,955
Aug 7, 2026210.87214.17207.84210.47210.47-0.89%1,165
Aug 6, 2026208.60212.06204.65212.35212.35-2.23%4,060
Aug 5, 2026217.73218.63213.75217.20217.200.12%10,472
Aug 4, 2026209.09216.95205.97216.95216.958.60%5,459
Aug 3, 2026205.23205.51196.15199.77199.77-0.64%4,470
Jul 31, 2026211.79213.00200.06201.05201.050.97%12,882
Jul 30, 2026182.10199.11180.35199.11199.117.96%20,635
Jul 29, 2026185.21191.02183.00184.43184.43-5.23%8,028
Jul 28, 2026193.73195.78188.59194.61194.61-3.30%35,836
Jul 27, 2026212.85213.73202.23201.25201.25-4.81%2,991
Jul 24, 2026213.23216.42207.55211.43211.43-2.45%6,454
Jul 23, 2026222.91225.14216.15216.73216.73-0.16%5,083
Jul 22, 2026215.08217.66212.28217.08217.08-0.98%4,643
Jul 21, 2026213.01217.55213.01219.24219.244.98%2,301
Jul 20, 2026205.26209.87205.26208.83208.830.67%2,218
Jul 17, 2026199.00207.90196.95207.44207.44-1.79%2,308
Jul 16, 2026211.70214.65208.72211.22211.22-1.78%95,113
Jul 15, 2026226.13226.13213.14215.04215.04-3.53%11,829
Jul 14, 2026213.89221.98213.57222.91222.912.48%2,647