Amundi MSCI Korea UCITS ETF (SWX:LYKRW)
Switzerland · Delayed Price · Currency is CHF · Price in USD 214.90
+3.65 (1.73%)
Last updated: Sep 22, 2026, 3:49 PM CET
SWX:LYKRW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 210.70 | 214.90 | 210.65 | 214.90 | 214.90 | 1.73% | 2,224 |
| Sep 21, 2026 | 208.65 | 211.25 | 208.65 | 211.25 | 211.25 | 5.34% | 46 |
| Sep 18, 2026 | 203.25 | 203.25 | 200.50 | 200.55 | 200.55 | -2.31% | 843 |
| Sep 17, 2026 | 199.26 | 205.30 | 199.26 | 205.30 | 205.30 | 1.43% | 448 |
| Sep 16, 2026 | 200.65 | 202.75 | 200.45 | 202.40 | 202.40 | 2.04% | 698 |
| Sep 15, 2026 | 198.46 | 200.90 | 198.36 | 198.36 | 198.36 | 0.09% | 3,668 |
| Sep 14, 2026 | 199.38 | 201.10 | 198.18 | 198.18 | 198.18 | -6.54% | 725 |
| Sep 11, 2026 | 211.20 | 213.85 | 210.00 | 212.05 | 212.05 | 1.48% | 846 |
| Sep 10, 2026 | 213.50 | 213.90 | 207.85 | 208.95 | 208.95 | -2.63% | 895 |
| Sep 9, 2026 | 216.15 | 216.35 | 213.80 | 214.60 | 214.60 | -0.02% | 2,343 |
| Sep 8, 2026 | 213.60 | 216.15 | 213.60 | 214.65 | 214.65 | 0.28% | 273 |
| Sep 7, 2026 | 214.05 | 214.05 | 214.05 | 214.05 | 214.05 | 3.16% | 131 |
| Sep 4, 2026 | 203.35 | 207.50 | 203.05 | 207.50 | 207.50 | 4.32% | 413 |
| Sep 3, 2026 | 198.80 | 200.05 | 197.76 | 198.90 | 198.90 | -0.03% | 1,701 |
| Sep 2, 2026 | 197.58 | 199.60 | 195.20 | 198.96 | 198.96 | -0.52% | 909 |
| Sep 1, 2026 | 203.10 | 203.10 | 199.78 | 200.00 | 200.00 | -1.23% | 4,483 |
| Aug 31, 2026 | 204.90 | 204.95 | 202.50 | 202.50 | 202.50 | -1.44% | 2,736 |
| Aug 28, 2026 | 202.95 | 205.45 | 202.95 | 205.45 | 205.45 | 1.16% | 120 |
| Aug 27, 2026 | 206.15 | 206.30 | 203.10 | 203.10 | 203.10 | 0.82% | 948 |
| Aug 26, 2026 | 201.60 | 202.80 | 200.80 | 201.45 | 201.45 | -0.05% | 2,891 |
| Aug 25, 2026 | 200.75 | 202.25 | 199.04 | 201.55 | 201.55 | 3.24% | 3,550 |
| Aug 24, 2026 | 198.58 | 200.70 | 193.12 | 195.22 | 195.22 | -2.78% | 8,867 |
| Aug 21, 2026 | 205.25 | 205.25 | 200.80 | 200.80 | 200.80 | -0.45% | 5,473 |
| Aug 20, 2026 | 201.40 | 201.90 | 197.32 | 201.70 | 201.70 | 2.74% | 3,674 |
| Aug 19, 2026 | 194.50 | 199.64 | 194.50 | 196.32 | 196.32 | 1.68% | 12,229 |
| Aug 18, 2026 | 200.40 | 200.40 | 193.08 | 193.08 | 193.08 | -8.84% | 5,707 |
| Aug 17, 2026 | 208.00 | 211.80 | 207.75 | 211.80 | 211.80 | 4.28% | 1,123 |
| Aug 14, 2026 | 202.90 | 206.30 | 202.90 | 203.10 | 203.10 | -0.27% | 2,233 |
| Aug 13, 2026 | 196.62 | 203.65 | 196.38 | 203.65 | 203.65 | 2.87% | 12,431 |
| Aug 12, 2026 | 193.60 | 198.06 | 193.44 | 197.96 | 197.96 | 5.22% | 2,471 |
| Aug 11, 2026 | 185.58 | 188.60 | 185.58 | 188.14 | 188.14 | 1.74% | 1,581 |
| Aug 10, 2026 | 184.78 | 184.92 | 182.44 | 184.92 | 184.92 | 0.63% | 1,519 |
| Aug 7, 2026 | 184.46 | 190.22 | 183.76 | 183.76 | 183.76 | -1.43% | 4,338 |
| Aug 6, 2026 | 182.46 | 186.66 | 179.98 | 186.42 | 186.42 | -2.32% | 5,986 |
| Aug 5, 2026 | 189.14 | 191.66 | 188.10 | 190.84 | 190.84 | 1.31% | 2,339 |
| Aug 4, 2026 | 183.10 | 189.04 | 180.42 | 188.38 | 188.38 | 7.90% | 5,745 |
| Aug 3, 2026 | 180.74 | 180.74 | 171.72 | 174.58 | 174.58 | -0.61% | 9,335 |
| Jul 31, 2026 | 186.36 | 187.08 | 175.66 | 175.66 | 175.66 | 0.60% | 7,124 |
| Jul 30, 2026 | 159.08 | 174.62 | 158.40 | 174.62 | 174.62 | 7.88% | 11,726 |
| Jul 29, 2026 | 163.18 | 166.58 | 161.86 | 161.86 | 161.86 | -4.70% | 13,347 |
| Jul 28, 2026 | 170.00 | 170.18 | 165.92 | 169.84 | 169.84 | -3.66% | 10,696 |
| Jul 27, 2026 | 187.58 | 187.58 | 176.30 | 176.30 | 176.30 | -5.65% | 5,680 |
| Jul 24, 2026 | 187.70 | 190.04 | 182.40 | 186.86 | 186.86 | -1.87% | 8,976 |
| Jul 23, 2026 | 195.76 | 196.34 | 190.42 | 190.42 | 190.42 | -0.21% | 12,021 |
| Jul 22, 2026 | 188.20 | 192.12 | 186.48 | 190.82 | 190.82 | 0.77% | 9,332 |
| Jul 21, 2026 | 188.02 | 190.30 | 187.92 | 189.36 | 189.36 | 3.91% | 3,346 |
| Jul 20, 2026 | 180.14 | 185.36 | 180.14 | 182.24 | 182.24 | 0.56% | 6,847 |
| Jul 17, 2026 | 175.90 | 182.84 | 173.00 | 181.22 | 181.22 | -1.43% | 10,499 |
| Jul 16, 2026 | 186.74 | 186.74 | 183.84 | 183.84 | 183.84 | -3.28% | 4,828 |
| Jul 15, 2026 | 197.24 | 197.24 | 190.08 | 190.08 | 190.08 | -2.65% | 11,173 |