HSBC MSCI Korea UCITS ETF (SWX:HKOR)
Switzerland · Delayed Price · Currency is CHF · Price in USD 160.98
+3.56 (2.26%)
Last updated: Sep 22, 2026, 4:12 PM CET
SWX:HKOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 157.02 | 160.98 | 155.76 | 160.98 | 160.98 | 2.26% | 5,149 |
| Sep 21, 2026 | 156.66 | 157.42 | 156.34 | 157.42 | 157.42 | 5.14% | 2,528 |
| Sep 18, 2026 | 151.44 | 151.44 | 149.72 | 149.72 | 149.72 | -1.96% | 10,095 |
| Sep 17, 2026 | 149.88 | 153.12 | 149.88 | 152.72 | 152.72 | 1.83% | 116 |
| Sep 16, 2026 | 149.32 | 150.50 | 149.14 | 149.98 | 149.98 | 1.71% | 1,908 |
| Sep 15, 2026 | 148.06 | 149.62 | 147.46 | 147.46 | 147.46 | 0.31% | 434 |
| Sep 14, 2026 | 151.18 | 151.42 | 147.00 | 147.00 | 147.00 | -6.79% | 1,314 |
| Sep 11, 2026 | 157.60 | 159.00 | 155.90 | 157.70 | 157.70 | 0.61% | 830 |
| Sep 10, 2026 | 160.26 | 160.26 | 156.74 | 156.74 | 156.74 | -2.04% | 860 |
| Sep 9, 2026 | 161.46 | 161.60 | 158.84 | 160.00 | 160.00 | 0.44% | 2,903 |
| Sep 8, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | -0.25% | 40 |
| Sep 7, 2026 | 160.26 | 160.26 | 159.70 | 159.70 | 159.70 | 3.71% | 5,580 |
| Sep 4, 2026 | 151.66 | 154.80 | 151.66 | 153.98 | 153.98 | 3.50% | 737 |
| Sep 3, 2026 | 148.32 | 149.46 | 147.98 | 148.78 | 148.78 | 1.65% | 1,806 |
| Sep 2, 2026 | 147.16 | 147.16 | 145.62 | 146.36 | 146.36 | -2.02% | 330 |
| Sep 1, 2026 | 152.32 | 152.32 | 148.78 | 149.38 | 149.38 | -1.13% | 2,660 |
| Aug 31, 2026 | 152.60 | 152.60 | 151.08 | 151.08 | 151.08 | -1.11% | 4,661 |
| Aug 28, 2026 | 152.20 | 152.78 | 151.16 | 152.78 | 152.78 | 0.73% | 682 |
| Aug 27, 2026 | 153.48 | 153.86 | 150.82 | 151.68 | 151.68 | 1.17% | 2,338 |
| Aug 26, 2026 | 150.50 | 151.14 | 149.92 | 149.92 | 149.92 | 0.17% | 1,168 |
| Aug 25, 2026 | 148.40 | 150.76 | 148.32 | 149.66 | 149.66 | 3.33% | 3,105 |
| Aug 24, 2026 | 148.08 | 149.66 | 143.52 | 144.84 | 144.84 | -3.66% | 4,731 |
| Aug 21, 2026 | 153.28 | 153.30 | 149.88 | 150.34 | 150.34 | 0.79% | 5,815 |
| Aug 20, 2026 | 150.74 | 150.74 | 146.64 | 149.16 | 149.16 | 1.68% | 4,940 |
| Aug 19, 2026 | 144.60 | 148.30 | 144.60 | 146.70 | 146.70 | 2.20% | 9,110 |
| Aug 18, 2026 | 149.54 | 149.54 | 143.54 | 143.54 | 143.54 | -9.58% | 3,447 |
| Aug 17, 2026 | 155.38 | 158.74 | 154.56 | 158.74 | 158.74 | 4.17% | 2,318 |
| Aug 14, 2026 | 152.12 | 153.94 | 152.06 | 152.38 | 152.38 | 1.38% | 3,388 |
| Aug 13, 2026 | 146.86 | 150.30 | 146.22 | 150.30 | 150.30 | 2.51% | 4,662 |
| Aug 12, 2026 | 143.82 | 147.20 | 143.82 | 146.62 | 146.62 | 4.37% | 3,212 |
| Aug 11, 2026 | 138.32 | 140.90 | 137.62 | 140.48 | 140.48 | 2.23% | 4,110 |
| Aug 10, 2026 | 138.06 | 138.06 | 136.38 | 137.42 | 137.42 | 1.19% | 1,172 |
| Aug 7, 2026 | 137.82 | 140.48 | 135.80 | 135.80 | 135.80 | -1.95% | 1,894 |
| Aug 6, 2026 | 135.84 | 138.50 | 133.76 | 138.50 | 138.50 | -2.02% | 4,683 |
| Aug 5, 2026 | 141.56 | 143.10 | 139.88 | 141.64 | 141.36 | 0.67% | 2,265 |
| Aug 4, 2026 | 136.88 | 141.56 | 134.76 | 140.70 | 140.42 | 8.80% | 3,985 |
| Aug 3, 2026 | 134.54 | 134.54 | 128.32 | 129.32 | 129.07 | -2.96% | 1,818 |
| Jul 31, 2026 | 139.26 | 139.96 | 131.58 | 133.26 | 133.00 | 2.44% | 1,958 |
| Jul 30, 2026 | 118.10 | 130.08 | 118.10 | 130.08 | 129.82 | 6.96% | 10,375 |
| Jul 29, 2026 | 122.00 | 124.94 | 120.10 | 121.62 | 121.38 | -4.31% | 4,685 |
| Jul 28, 2026 | 126.14 | 127.10 | 123.90 | 127.10 | 126.85 | -4.38% | 3,323 |
| Jul 27, 2026 | 139.94 | 140.18 | 131.68 | 132.92 | 132.66 | -4.77% | 3,200 |
| Jul 24, 2026 | 140.00 | 142.06 | 136.14 | 139.58 | 139.31 | -1.32% | 1,903 |
| Jul 23, 2026 | 146.28 | 148.02 | 141.44 | 141.44 | 141.16 | -0.95% | 8,417 |
| Jul 22, 2026 | 143.08 | 143.08 | 142.80 | 142.80 | 142.52 | -0.52% | 2,534 |
| Jul 21, 2026 | 141.34 | 143.54 | 141.32 | 143.54 | 143.26 | 5.81% | 5,560 |
| Jul 20, 2026 | 135.04 | 135.66 | 135.04 | 135.66 | 135.39 | -0.66% | 86 |
| Jul 17, 2026 | 131.38 | 136.56 | 128.80 | 136.56 | 136.29 | -1.14% | 7,046 |
| Jul 16, 2026 | 138.46 | 138.46 | 137.08 | 138.14 | 137.87 | -2.19% | 263 |
| Jul 15, 2026 | 147.82 | 147.82 | 141.16 | 141.24 | 140.96 | -3.59% | 1,637 |