Hsbc Korea Etf$ (HKOD)
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 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 45.615 | 1.12 | 2.51 | 45.36 | 45.655 | 45.165 | 148 |
| 1731691800 | 44.5 | 0.48 | 1.09 | 44.69 | 45.005 | 44.275 | 4188 |
| 1731605400 | 44.02 | 0.08 | 0.18 | 43.81 | 44.22 | 43.615 | 795 |
| 1731519000 | 43.94 | -0.72 | -1.61 | 44.36 | 44.64 | 43.715 | 20 |
| 1731432600 | 44.66 | -1.35 | -2.92 | 44.66 | 44.66 | 44.66 | 0 |
| 1731346200 | 46.005 | -0.71 | -1.52 | 46.005 | 46.005 | 46.005 | 0 |
| 1731087000 | 46.715 | -0.99 | -2.06 | 47.25 | 47.475 | 46.655 | 781 |
| 1731000600 | 47.7 | 1.01 | 2.15 | 47.7 | 47.7 | 47.7 | 0 |
| 1730914200 | 46.695 | -1.54 | -3.18 | 47.05 | 47.175 | 46.39 | 4869 |
| 1730827800 | 48.23 | -0.14 | -0.28 | 48.01 | 48.26 | 47.815 | 383 |
| 1730741400 | 48.365 | 0.77 | 1.61 | 48.35 | 48.48 | 48.165 | 7378 |
| 1730482200 | 47.6 | 0.3 | 0.63 | 47.41 | 47.765 | 47.32 | 25 |
| 1730395800 | 47.3 | -0.87 | -1.80 | 47.55 | 47.65 | 47.03 | 2568 |
| 1730309400 | 48.165 | -0.63 | -1.28 | 48.165 | 48.165 | 48.165 | 0 |
| 1730223000 | 48.79 | 0.16 | 0.34 | 48.79 | 48.79 | 48.79 | 0 |
| 1730136600 | 48.625 | 0.41 | 0.84 | 48.625 | 48.625 | 48.625 | 0 |
| 1729873800 | 48.22 | 0.09 | 0.19 | 47.9 | 48.29 | 47.875 | 441 |
| 1729787400 | 48.13 | -0.39 | -0.79 | 48.27 | 48.27 | 48.12 | 350 |
| 1729701000 | 48.515 | 0.44 | 0.92 | 48.515 | 48.515 | 48.515 | 0 |
| 1729614600 | 48.075 | -0.48 | -0.99 | 48.05 | 48.13 | 47.975 | 10584 |
| 1729528200 | 48.555 | -0.62 | -1.26 | 48.555 | 48.555 | 48.555 | 0 |
| 1729269000 | 49.175 | -0.38 | -0.77 | 49.06 | 49.265 | 48.95 | 2182 |
| 1729182600 | 49.555 | -0.32 | -0.64 | 49.45 | 49.615 | 49.265 | 5067 |
| 1729096200 | 49.875 | 0.27 | 0.54 | 49.79 | 49.95 | 49.785 | 30211 |
| 1729009800 | 49.605 | -0.51 | -1.01 | 50.01 | 50.24 | 49.51 | 2055 |
| 1728923400 | 50.11 | 0.06 | 0.13 | 50.15 | 50.295 | 50.055 | 1800 |
| 1728664200 | 50.045 | 0.19 | 0.37 | 49.7 | 50.09 | 49.55 | 71 |
| 1728577800 | 49.86 | -0.65 | -1.28 | 49.8 | 49.9 | 49.72 | 268 |
| 1728491400 | 50.505 | 0.39 | 0.77 | 50.505 | 50.505 | 50.505 | 0 |
| 1728405000 | 50.12 | -0.16 | -0.31 | 49.87 | 50.33 | 49.815 | 149 |
| 1728318600 | 50.275 | 0.79 | 1.60 | 50.28 | 50.42 | 50.065 | 828 |
| 1728059400 | 49.485 | -0.24 | -0.48 | 49.95 | 50.48 | 49.33 | 9961 |
| 1727973000 | 49.725 | -0.79 | -1.55 | 49.79 | 50.135 | 49.565 | 1213 |
| 1727886600 | 50.51 | 0.27 | 0.54 | 50.45 | 50.65 | 50.11 | 12200 |
| 1727800200 | 50.24 | -0.88 | -1.72 | 50.71 | 51.295 | 50 | 2505 |
| 1727713800 | 51.12 | -1.79 | -3.37 | 51.12 | 51.12 | 51.12 | 3 |
| 1727454600 | 52.905 | -0.14 | -0.25 | 52.57 | 53.095 | 52.485 | 650 |
| 1727368200 | 53.04 | 2.32 | 4.57 | 52.44 | 53.36 | 52.2 | 1062 |
| 1727281800 | 50.72 | -0.77 | -1.50 | 50.58 | 50.9 | 50.58 | 150 |
| 1727195400 | 51.49 | 0.81 | 1.60 | 51.49 | 51.49 | 51.49 | 1 |
| 1727109000 | 50.68 | 0.74 | 1.49 | 50.68 | 50.68 | 50.68 | 0 |
| 1726849800 | 49.935 | -0.72 | -1.42 | 50.2 | 50.31 | 49.865 | 15 |
| 1726763400 | 50.655 | 0.3 | 0.59 | 50.655 | 50.655 | 50.655 | 200 |
| 1726677000 | 50.36 | -0.32 | -0.62 | 50.36 | 50.36 | 50.36 | 0 |
| 1726590600 | 50.675 | 0.06 | 0.12 | 50.96 | 51.13 | 50.64 | 1388 |
| 1726504200 | 50.615 | 0.02 | 0.04 | 50.98 | 51.07 | 50.45 | 2371 |
| 1726245000 | 50.595 | 0.94 | 1.89 | 50.595 | 50.595 | 50.595 | 0 |
| 1726158600 | 49.655 | 1.28 | 2.65 | 49.655 | 49.655 | 49.655 | 0 |
| 1726072200 | 48.375 | -0.67 | -1.37 | 48.79 | 48.84 | 48.005 | 28 |
| 1725985800 | 49.045 | -0.33 | -0.67 | 48.97 | 49.385 | 48.895 | 1478 |
| 1725899400 | 49.375 | 0.38 | 0.77 | 49.375 | 49.375 | 49.375 | 0 |
| 1725640200 | 49 | -1.36 | -2.70 | 50 | 50.485 | 48.965 | 1000 |
| 1725553800 | 50.36 | -0.78 | -1.53 | 50.61 | 50.895 | 50.325 | 260 |
| 1725467400 | 51.14 | -0.41 | -0.79 | 50.57 | 51.335 | 50.335 | 52 |
| 1725381000 | 51.545 | -1.42 | -2.68 | 51.545 | 51.545 | 51.545 | 0 |
| 1725294600 | 52.965 | 0.16 | 0.30 | 52.75 | 53.005 | 52.715 | 124 |
| 1725035400 | 52.805 | -0.4 | -0.75 | 52.91 | 53.22 | 52.795 | 62 |
| 1724949000 | 53.205 | -0.1 | -0.19 | 53.205 | 53.205 | 53.205 | 0 |
| 1724862600 | 53.305 | -0.16 | -0.29 | 53.37 | 53.665 | 53.295 | 61 |
| 1724776200 | 53.46 | -1.11 | -2.03 | 53.35 | 53.66 | 53.26 | 61 |
| 1724430600 | 54.565 | 1.24 | 2.32 | 54.565 | 54.565 | 54.565 | 0 |
| 1724344200 | 53.33 | -0.7 | -1.30 | 53.33 | 53.33 | 53.33 | 53 |
| 1724257800 | 54.03 | 0.25 | 0.46 | 54.03 | 54.03 | 54.03 | 0 |
| 1724171400 | 53.78 | 0.02 | 0.05 | 53.78 | 53.92 | 53.755 | 2051 |
| 1724085000 | 53.755 | 0.69 | 1.29 | 53.755 | 53.755 | 53.755 | 150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
