ETF Historical Data - KOR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (KOR)
ETF (KOR) Historical

ETF (KOR)

65.67

1.55

(2.42%)

Closed May 15 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715788500	65.34	1.22	1.90	65.239999	65.379999	64.87	606
1715702100	64.12	-0.12	-0.19	64.15	64.15	64.12	275
1715615700	64.239999	-0.3	-0.46	64.45	64.45	64.129999	140
1715356500	64.54	-0.03	-0.05	64.42	64.76	64.42	529
1715270100	64.569999	-0.79	-1.21	64.23	64.569999	64.23	24
1715183700	65.36	-0.06	-0.09	65.5	65.709999	65.209999	387
1715097300	65.42	0.1	0.15	65.37	65.42	65.25	95
1715010900	65.319999	0.92	1.43	64.67	65.319999	64.54	562
1714751700	64.4	0.63	0.99	63.81	64.4	63.81	574
1714665300	63.77	0.53	0.84	63.55	63.77	63.55	41
1714492500	63.24	-0.1	-0.16	63.42	63.62	63.24	1340
1714406100	63.34	0.17	0.27	63.56	63.61	63.32	192
1714146900	63.17	-0.49	-0.77	63.17	63.17	63.17	1936
1714060500	63.66	0	0.00	63.66	63.66	63.66	0
1713974100	63.66	0.99	1.58	63.64	63.74	63.45	607
1713887700	62.67	-0.08	-0.13	62.62	62.67	62.35	630
1713801300	62.75	0.63	1.01	62.62	62.75	62.62	12715
1713542100	62.12	-0.44	-0.70	61.8	62.12	61.76	8661
1713455700	62.56	0.96	1.56	62.64	62.64	62.42	2016
1713369300	61.6	-0.28	-0.45	61.73	61.81	61.6	70
1713282900	61.88	-1.84	-2.89	61.78	61.88	61.69	641
1713196500	63.72	0.36	0.57	63.61	63.81	63.61	205
1712937300	63.36	-1.71	-2.63	64.069999	64.069999	63.2	423
1712850900	65.069999	1.92	3.04	64.73	65.069999	64.73	260
1712764500	63.15	-1.47	-2.27	65.239999	65.239999	63.15	2424
1712678100	64.62	-0.97	-1.48	64.849999	64.849999	64.62	414
1712591700	65.59	0.18	0.28	65.51	65.59	65.28	6297
1712332500	65.41	-1.24	-1.86	65.459999	65.459999	65.25	1107
1712246100	66.65	1.07	1.63	66.41	66.65	66.31	278
1712159700	65.58	-0.8	-1.21	65.629999	65.73	65.53	1025
1712073300	66.379999	-0.16	-0.24	66.879999	67.22	66.379999	1974
1711644900	66.54	0.11	0.17	66.58	66.58	66.39	235
1711558500	66.43	-0.16	-0.24	66.65	66.65	66.23	402
1711472100	66.59	0.09	0.14	66.819999	66.98	66.59	866
1711385700	66.5	0.25	0.38	66.4	66.5	66.019999	871
1711126500	66.25	-0.52	-0.78	66.209999	66.25	66.05	379
1711040100	66.769999	2.04	3.15	66.79	66.79	66.62	185
1710953700	64.73	1.23	1.94	64.599999	64.8	64.569999	820
1710867300	63.5	-0.96	-1.49	63.69	63.69	63.44	209
1710780900	64.459999	0.31	0.48	64.18	64.54	64.18	1093
1710521700	64.15	-1.34	-2.05	64.269999	64.31	64.05	265
1710435300	65.489999	0.34	0.52	65.709999	65.89	65.489999	423
1710348900	65.15	-0.11	-0.17	65.33	65.37	65.129999	962
1710262500	65.26	0.85	1.32	65.209999	65.42	65.069999	1151
1710176100	64.41	-0.49	-0.76	64.55	64.629999	64.39	549
1709916900	64.9	1.07	1.68	64.58	65.08	64.58	5474
1709830500	63.83	0.46	0.73	63.75	64.08	63.57	257
1709744100	63.37	-0.07	-0.11	63.35	63.58	63.27	1442
1709657700	63.44	-1.04	-1.61	63.69	63.69	63.39	1921
1709571300	64.48	1.06	1.67	64.33	64.48	64.31	242
1709312100	63.42	-0.02	-0.03	63.46	63.47	63.1	925
1709225700	63.44	0.44	0.70	62.83	63.44	62.83	205
1709139300	63	0.43	0.69	63.15	63.24	62.97	10314
1709052900	62.57	-0.5	-0.79	62.48	62.64	62.44	583
1708966500	63.07	-0.52	-0.82	63.03	63.07	62.9	573
1708707300	63.59	-0.29	-0.45	63.5	63.77	63.5	652
1708620900	63.88	0.82	1.30	63.67	63.88	63.67	573
1708534500	63.06	-0.26	-0.41	63.17	63.18	62.94	1545
1708448100	63.32	-0.73	-1.14	63.37	63.37	63.1	388
1708361700	64.05	0.77	1.22	64.16	64.16	63.96	347
1708102500	63.28	0.42	0.67	63.44	63.5	63.24	730

Vontobel Financial Produ...

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions