Hsbc Korea Etf$ More Historical Data - HKOD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
ETFs
UK
LSE
Hsbc Korea Etf$ (HKOD)
Hsbc Korea Etf$ (HKOD) Historical

HKOD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	50.235	-0.87	-1.70%	50.34	50.44	50.165	1,009
May 30 2024	51.105	-0.51	-0.98%	50.97	51.105	50.855	29,242
May 29 2024	51.61	-1.64	-3.08%	51.71	51.77	51.605	978
May 28 2024	53.25	0.83	1.58%	53.25	53.25	53.25	0
May 24 2024	52.42	-0.29	-0.54%	52.11	52.44	51.945	238
May 23 2024	52.705	-0.27	-0.50%	52.60	52.78	52.575	1,853
May 22 2024	52.97	-0.20	-0.37%	52.97	52.97	52.97	0
May 21 2024	53.165	-0.40	-0.74%	53.165	53.165	53.165	120,935
May 20 2024	53.56	-0.09	-0.16%	53.46	53.685	53.35	1,659
May 17 2024	53.645	-0.89	-1.63%	53.52	53.765	53.215	297
May 16 2024	54.535	-0.04	-0.06%	54.535	54.535	54.535	0
May 15 2024	54.57	1.16	2.16%	53.75	54.625	53.615	117
May 14 2024	53.415	0.26	0.48%	53.415	53.415	53.415	53
May 13 2024	53.16	0.00	0.00%	53.33	53.33	53.13	1,905
May 10 2024	53.16	-0.23	-0.42%	53.16	53.16	53.16	0
May 09 2024	53.385	-0.58	-1.07%	52.91	53.41	52.86	2,125
May 08 2024	53.965	-0.16	-0.29%	54.05	54.07	53.755	767
May 07 2024	54.12	0.96	1.81%	53.76	54.135	53.76	889
May 03 2024	53.16	0.74	1.41%	53.37	53.37	53.025	2,900
May 02 2024	52.42	0.67	1.29%	52.23	52.465	51.96	122
May 01 2024	51.75	-0.22	-0.42%	51.75	51.75	51.75	0
Apr 30 2024	51.97	-0.26	-0.50%	52.19	52.33	51.945	122
Apr 29 2024	52.23	0.38	0.72%	52.23	52.23	52.23	0
Apr 26 2024	51.855	0.71	1.40%	51.87	51.905	51.63	2,198
Apr 25 2024	51.14	-0.69	-1.33%	51.14	51.14	51.14	0
Apr 24 2024	51.83	0.32	0.62%	51.98	52.095	51.795	179
Apr 23 2024	51.51	0.54	1.06%	51.51	51.51	51.51	0
Apr 22 2024	50.97	0.20	0.39%	50.97	50.97	50.97	0
Apr 19 2024	50.77	-0.66	-1.27%	50.65	50.885	50.485	8,916
Apr 18 2024	51.425	1.29	2.57%	51.48	51.645	51.085	6,430
Apr 17 2024	50.135	-0.38	-0.74%	50.42	50.42	50.10	12
Apr 16 2024	50.51	-1.28	-2.46%	50.55	50.68	50.295	305
Apr 15 2024	51.785	0.02	0.04%	52.34	52.34	51.67	159,104
Apr 12 2024	51.765	-1.45	-2.72%	51.99	51.99	51.605	5,752
Apr 11 2024	53.21	1.45	2.79%	53.34	53.69	52.925	7,164
Apr 10 2024	51.765	-2.06	-3.83%	54.17	54.535	51.605	6,201
Apr 09 2024	53.825	-0.83	-1.52%	53.85	53.885	53.765	972
Apr 08 2024	54.655	0.37	0.68%	54.655	54.655	54.655	0
Apr 05 2024	54.285	-1.22	-2.20%	54.285	54.285	54.285	0
Apr 04 2024	55.505	0.86	1.56%	55.505	55.505	55.505	0
Apr 03 2024	54.65	-0.22	-0.40%	54.30	54.705	54.26	3,758
Apr 02 2024	54.87	-0.15	-0.26%	54.84	55.385	54.775	1
Mar 28 2024	55.015	0.20	0.37%	55.02	55.08	54.69	4,216
Mar 27 2024	54.81	-0.36	-0.65%	54.81	54.81	54.81	0
Mar 26 2024	55.17	0.24	0.44%	55.17	55.17	55.17	0
Mar 25 2024	54.93	0.25	0.46%	54.93	54.93	54.93	0
Mar 22 2024	54.68	-0.58	-1.04%	54.68	54.68	54.68	0
Mar 21 2024	55.255	1.68	3.14%	55.64	55.71	55.175	1,268
Mar 20 2024	53.575	0.68	1.29%	53.575	53.575	53.575	0
Mar 19 2024	52.895	-0.54	-1.00%	52.66	52.925	52.515	5
Mar 18 2024	53.43	0.25	0.47%	53.47	53.69	53.295	1,076
Mar 15 2024	53.18	-1.29	-2.36%	53.22	53.455	52.99	648
Mar 14 2024	54.465	0.08	0.14%	54.465	54.465	54.465	0
Mar 13 2024	54.39	-0.02	-0.04%	54.42	54.56	54.30	2,358
Mar 12 2024	54.41	0.66	1.23%	54.41	54.41	54.41	0
Mar 11 2024	53.75	-0.36	-0.67%	53.52	53.805	53.515	5,705
Mar 08 2024	54.11	0.71	1.34%	54.11	54.11	54.11	0
Mar 07 2024	53.395	0.45	0.85%	53.395	53.395	53.395	0
Mar 06 2024	52.945	0.49	0.93%	52.48	52.96	52.48	5
Mar 05 2024	52.455	-0.99	-1.84%	52.455	52.455	52.455	0
Mar 04 2024	53.44	0.69	1.31%	53.33	53.505	53.32	8

Hsbc Korea Etf$

IQ Mackay ESG High Incom...

ChemX Materials

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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