3x South Korea (3KOR)
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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 434.5 | -6.98 | -1.58 | 435.95 | 448.375 | 389.325 | 201 |
| 1718901000 | 441.475 | -9.4 | -2.08 | 441.475 | 441.475 | 441.475 | 0 |
| 1718814600 | 450.875 | 14.23 | 3.26 | 432.05 | 455.925 | 432.05 | 8 |
| 1718728200 | 436.65 | 14.93 | 3.54 | 436.65 | 436.65 | 436.65 | 0 |
| 1718641800 | 421.725 | 4.8 | 1.15 | 421.725 | 421.725 | 421.725 | 0 |
| 1718382600 | 416.925 | -5.83 | -1.38 | 416.925 | 416.925 | 416.925 | 0 |
| 1718296200 | 422.75 | -17.98 | -4.08 | 422.75 | 422.75 | 422.75 | 0 |
| 1718209800 | 440.725 | 38.83 | 9.66 | 417.15 | 458.45 | 381.975 | 150 |
| 1718123400 | 401.9 | -9.3 | -2.26 | 401.9 | 401.9 | 401.9 | 0 |
| 1718037000 | 411.2 | -1.55 | -0.38 | 411.2 | 411.2 | 411.2 | 0 |
| 1717777800 | 412.75 | -6.93 | -1.65 | 412.75 | 412.75 | 412.75 | 500 |
| 1717691400 | 419.675 | 11.83 | 2.90 | 405.75 | 458.05 | 381.875 | 3 |
| 1717605000 | 407.85 | 22.15 | 5.74 | 407.85 | 407.85 | 407.85 | 0 |
| 1717518600 | 385.7 | -5.78 | -1.48 | 385.7 | 385.7 | 385.7 | 0 |
| 1717432200 | 391.475 | 22.78 | 6.18 | 391.475 | 391.475 | 391.475 | 0 |
| 1717173000 | 368.7 | -19.8 | -5.10 | 388.25 | 414.275 | 329.2 | 27 |
| 1717086600 | 388.5 | -12.28 | -3.06 | 388.5 | 388.5 | 388.5 | 0 |
| 1717000200 | 400.775 | -33.7 | -7.76 | 400.4 | 441.8 | 356.4 | 11 |
| 1716913800 | 434.475 | 17.88 | 4.29 | 434.475 | 434.475 | 434.475 | 0 |
| 1716568200 | 416.6 | -6.03 | -1.43 | 416.6 | 416.6 | 416.6 | 0 |
| 1716481800 | 422.625 | -7.08 | -1.65 | 439.9 | 478.55 | 380.1 | 2 |
| 1716395400 | 429.7 | -4.7 | -1.08 | 437.85 | 468.075 | 385.45 | 952 |
| 1716309000 | 434.4 | -15.63 | -3.47 | 434.4 | 434.4 | 434.4 | 0 |
| 1716222600 | 450.025 | 2.3 | 0.51 | 450.025 | 450.025 | 450.025 | 0 |
| 1715963400 | 447.725 | -27.58 | -5.80 | 447.725 | 447.725 | 447.725 | 0 |
| 1715877000 | 475.3 | -1.8 | -0.38 | 475.3 | 475.3 | 475.3 | 0 |
| 1715790600 | 477.1 | 24.98 | 5.52 | 467.45 | 518 | 421.8 | 6 |
| 1715704200 | 452.125 | 7.9 | 1.78 | 452.125 | 452.125 | 452.125 | 0 |
| 1715617800 | 444.225 | -2.63 | -0.59 | 444.225 | 444.225 | 444.225 | 0 |
| 1715358600 | 446.85 | -2.4 | -0.53 | 446.85 | 446.85 | 446.85 | 0 |
| 1715272200 | 449.25 | -14.78 | -3.18 | 449.25 | 449.25 | 449.25 | 0 |
| 1715185800 | 464.025 | 0.2 | 0.04 | 464.025 | 464.025 | 464.025 | 0 |
| 1715099400 | 463.825 | 18.6 | 4.18 | 462.5 | 532.875 | 390.35 | 9 |
| 1714753800 | 445.225 | 17.38 | 4.06 | 445.225 | 445.225 | 445.225 | 0 |
| 1714667400 | 427.85 | 15.78 | 3.83 | 427.85 | 427.85 | 427.85 | 0 |
| 1714581000 | 412.075 | -5.95 | -1.42 | 418.55 | 479 | 347.65 | 7 |
| 1714494600 | 418.025 | -6.78 | -1.59 | 418.025 | 418.025 | 418.025 | 0 |
| 1714408200 | 424.8 | 8.93 | 2.15 | 406.7 | 488.5 | 359.2 | 420 |
| 1714149000 | 415.875 | 13.28 | 3.30 | 415.875 | 415.875 | 415.875 | 0 |
| 1714062600 | 402.6 | -13.55 | -3.26 | 411.5 | 462.625 | 329.95 | 449 |
| 1713976200 | 416.15 | 4.67 | 1.14 | 402.5 | 487 | 357.9 | 185 |
| 1713889800 | 411.475 | 10.23 | 2.55 | 398.5 | 473.15 | 341.125 | 31 |
| 1713803400 | 401.25 | 11.58 | 2.97 | 402 | 461.275 | 342.375 | 1000 |
| 1713544200 | 389.675 | -10.65 | -2.66 | 389.3 | 450 | 327.125 | 41 |
| 1713457800 | 400.325 | 30 | 8.10 | 400.325 | 400.325 | 400.325 | 0 |
| 1713371400 | 370.325 | -11.73 | -3.07 | 381.85 | 441.325 | 314.64999 | 100 |
| 1713285000 | 382.05 | -29.18 | -7.09 | 400.9 | 455.85 | 316.1 | 10123 |
| 1713198600 | 411.225 | 1.95 | 0.48 | 411.225 | 411.225 | 411.225 | 0 |
| 1712939400 | 409.275 | -37 | -8.29 | 408.15 | 477.15 | 339.375 | 10 |
| 1712853000 | 446.275 | 33.05 | 8.00 | 446.275 | 446.275 | 446.275 | 0 |
| 1712766600 | 413.225 | -49.63 | -10.72 | 422.4 | 490.375 | 342.1 | 1725 |
| 1712680200 | 462.85 | -22 | -4.54 | 465 | 530.6 | 395.425 | 995 |
| 1712593800 | 484.85 | 7.35 | 1.54 | 481.5 | 557.17499 | 406.625 | 80 |
| 1712334600 | 477.5 | -29.13 | -5.75 | 488.95 | 547.92499 | 394.125 | 160 |
| 1712248200 | 506.625 | 20.98 | 4.32 | 506.625 | 506.625 | 506.625 | 0 |
| 1712161800 | 485.65 | -9.7 | -1.96 | 475.9 | 556.67499 | 402.85 | 1345 |
| 1712075400 | 495.35 | -9.35 | -1.85 | 495.35 | 495.35 | 495.35 | 0 |
| 1711647000 | 504.7 | 0.15 | 0.03 | 504.7 | 504.7 | 504.7 | 0 |
| 1711560600 | 504.55 | -11.5 | -2.23 | 504.55 | 504.55 | 504.55 | 0 |
| 1711474200 | 516.04999 | 3.5 | 0.68 | 516.04999 | 516.04999 | 516.04999 | 0 |
| 1711387800 | 512.54999 | 6.47 | 1.28 | 512.54999 | 512.54999 | 512.54999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
