Am Korea Etf (KRWL)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 5456.5 | 23.5 | 0.43 | 5456.5 | 5456.5 | 5456.5 | 0 |
| 1721665800 | 5433 | -5 | -0.09 | 5433 | 5433 | 5433 | 0 |
| 1721406600 | 5438 | -49.5 | -0.90 | 5478 | 5487 | 5438 | 2869 |
| 1721320200 | 5487.5 | -56 | -1.01 | 5530 | 5530 | 5487.5 | 5 |
| 1721233800 | 5543.5 | -89 | -1.58 | 5543.5 | 5543.5 | 5543.5 | 0 |
| 1721147400 | 5632.5 | -10.5 | -0.19 | 5622 | 5632.5 | 5622 | 622 |
| 1721061000 | 5643 | -37.5 | -0.66 | 5654 | 5654 | 5641 | 4272 |
| 1720801800 | 5680.5 | -52.5 | -0.92 | 5650 | 5680.5 | 5650 | 2072 |
| 1720715400 | 5733 | -1.5 | -0.03 | 5749 | 5749 | 5733 | 4145 |
| 1720629000 | 5734.5 | -1.5 | -0.03 | 5734.5 | 5734.5 | 5734.5 | 0 |
| 1720542600 | 5736 | 0.5 | 0.01 | 5736 | 5736 | 5736 | 229 |
| 1720456200 | 5735.5 | -10.5 | -0.18 | 5724 | 5735.5 | 5724 | 4800 |
| 1720197000 | 5746 | 97.5 | 1.73 | 5757 | 5758 | 5744 | 4680 |
| 1720110600 | 5648.5 | 56.5 | 1.01 | 5648.5 | 5648.5 | 5648.5 | 0 |
| 1720024200 | 5592 | 40 | 0.72 | 5592 | 5592 | 5592 | 0 |
| 1719937800 | 5552 | -34.5 | -0.62 | 5556 | 5556 | 5542 | 2657 |
| 1719851400 | 5586.5 | -24.5 | -0.44 | 5609 | 5609 | 5586.5 | 3437 |
| 1719592200 | 5611 | 47 | 0.84 | 5611 | 5611 | 5611 | 1 |
| 1719505800 | 5564 | 36 | 0.65 | 5561 | 5564 | 5561 | 1433 |
| 1719419400 | 5528 | 50 | 0.91 | 5528 | 5532 | 5517 | 16200 |
| 1719333000 | 5478 | -30 | -0.54 | 5488 | 5488 | 5478 | 2121 |
| 1719246600 | 5508 | -11 | -0.20 | 5508 | 5508 | 5508 | 0 |
| 1718987400 | 5519 | -22.5 | -0.41 | 5517 | 5519 | 5515 | 5824 |
| 1718901000 | 5541.5 | -16.5 | -0.30 | 5541.5 | 5541.5 | 5541.5 | 0 |
| 1718814600 | 5558 | 44 | 0.80 | 5558 | 5558 | 5558 | 621 |
| 1718728200 | 5514 | 68 | 1.25 | 5492 | 5514 | 5479 | 7078 |
| 1718641800 | 5446 | 10 | 0.18 | 5446 | 5446 | 5446 | 0 |
| 1718382600 | 5436 | -0.5 | -0.01 | 5436 | 5436 | 5436 | 0 |
| 1718296200 | 5436.5 | -24.5 | -0.45 | 5436.5 | 5436.5 | 5436.5 | 17 |
| 1718209800 | 5461 | 128 | 2.40 | 5461 | 5461 | 5461 | 0 |
| 1718123400 | 5333 | -48.5 | -0.90 | 5333 | 5333 | 5333 | 0 |
| 1718037000 | 5381.5 | -1 | -0.02 | 5354 | 5381.5 | 5354 | 622 |
| 1717777800 | 5382.5 | -19.5 | -0.36 | 5382.5 | 5382.5 | 5382.5 | 0 |
| 1717691400 | 5402 | 52 | 0.97 | 5402 | 5402 | 5402 | 6 |
| 1717605000 | 5350 | 107.5 | 2.05 | 5350 | 5350 | 5350 | 2 |
| 1717518600 | 5242.5 | -16.5 | -0.31 | 5242.5 | 5242.5 | 5242.5 | 0 |
| 1717432200 | 5259 | 103.5 | 2.01 | 5259 | 5259 | 5259 | 0 |
| 1717173000 | 5155.5 | -79.5 | -1.52 | 5181 | 5181 | 5149 | 3589 |
| 1717086600 | 5235 | -77 | -1.45 | 5235 | 5235 | 5235 | 0 |
| 1717000200 | 5312 | -130 | -2.39 | 5312 | 5312 | 5312 | 2389 |
| 1716913800 | 5442 | 74.5 | 1.39 | 5442 | 5442 | 5442 | 0 |
| 1716568200 | 5367.5 | -50.5 | -0.93 | 5367.5 | 5367.5 | 5367.5 | 0 |
| 1716481800 | 5418 | -19 | -0.35 | 5418 | 5418 | 5418 | 0 |
| 1716395400 | 5437 | -23 | -0.42 | 5437 | 5437 | 5437 | 0 |
| 1716309000 | 5460 | -45 | -0.82 | 5460 | 5460 | 5460 | 0 |
| 1716222600 | 5505 | -13 | -0.24 | 5505 | 5505 | 5505 | 2 |
| 1715963400 | 5518 | -102.5 | -1.82 | 5530 | 5530 | 5512 | 2120 |
| 1715877000 | 5620.5 | 0 | 0.00 | 5620.5 | 5620.5 | 5620.5 | 0 |
| 1715790600 | 5620.5 | 82.5 | 1.49 | 5620.5 | 5620.5 | 5620.5 | 0 |
| 1715704200 | 5538 | 15 | 0.27 | 5538 | 5538 | 5538 | 0 |
| 1715617800 | 5523 | -19 | -0.34 | 5523 | 5523 | 5523 | 0 |
| 1715358600 | 5542 | -20.5 | -0.37 | 5542 | 5542 | 5542 | 0 |
| 1715272200 | 5562.5 | -70.5 | -1.25 | 5552 | 5562.5 | 5552 | 181 |
| 1715185800 | 5633 | 6 | 0.11 | 5633 | 5633 | 5633 | 200 |
| 1715099400 | 5627 | 105 | 1.90 | 5627 | 5627 | 5627 | 2 |
| 1714753800 | 5522 | 58 | 1.06 | 5531 | 5531 | 5522 | 1500 |
| 1714667400 | 5464 | 60 | 1.11 | 5464 | 5464 | 5464 | 1 |
| 1714581000 | 5404 | -2.5 | -0.05 | 5404 | 5404 | 5404 | 97 |
| 1714494600 | 5406.5 | -11 | -0.20 | 5406.5 | 5406.5 | 5406.5 | 1 |
| 1714408200 | 5417.5 | 4.5 | 0.08 | 5417.5 | 5417.5 | 5417.5 | 0 |
| 1714149000 | 5413 | 62.5 | 1.17 | 5413 | 5413 | 5413 | 2638 |
| 1714062600 | 5350.5 | -78 | -1.44 | 5350.5 | 5350.5 | 5350.5 | 0 |
| 1713976200 | 5428.5 | 29 | 0.54 | 5428.5 | 5428.5 | 5428.5 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
