7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,829.40

+305.47

+0.39%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote GBP

Franklin FTSE Korea UCITS ETF (FLRK.L)

64.20 -3.34 (-4.95%)

At close: October 30 at 4:35:24 PM GMT

Currency in GBP

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	65.54	65.56	63.98	64.20	64.20	35,409
Oct 29, 2026	67.87	68.41	67.36	67.54	67.54	60,054
Oct 28, 2026	69.14	69.89	68.84	69.68	69.68	24,269
Oct 27, 2026	65.04	66.84	65.04	66.49	66.49	164,995
Oct 26, 2026	63.27	64.78	63.03	64.54	64.54	28,530
Oct 23, 2026	63.87	64.15	63.21	64.15	64.15	36,382
Oct 22, 2026	64.06	64.71	63.19	63.37	63.37	55,047
Oct 21, 2026	66.14	66.75	65.07	65.84	65.84	56,094
Oct 20, 2026	64.40	65.51	63.35	64.81	64.81	64,263
Oct 19, 2026	66.72	67.31	66.18	66.94	66.94	58,695
Oct 16, 2026	65.99	65.99	64.26	64.46	64.46	51,688
Oct 15, 2026	63.98	65.84	63.06	65.45	65.45	84,340
Oct 14, 2026	69.42	69.86	68.60	68.96	68.96	652,822
Oct 13, 2026	69.79	70.30	69.04	69.74	69.74	80,064
Oct 12, 2026	73.97	74.25	72.06	72.50	72.50	56,484
Oct 9, 2026	75.50	75.89	74.87	75.14	75.14	13,162
Oct 8, 2026	76.38	76.76	75.40	75.50	75.50	29,432
Oct 7, 2026	78.40	78.54	76.76	78.21	78.21	80,958
Oct 6, 2026	79.97	80.49	79.63	79.71	79.71	33,075
Oct 5, 2026	80.83	81.36	80.33	81.08	81.08	23,025
Oct 2, 2026	79.55	81.44	79.55	80.53	80.53	57,027
Oct 1, 2026	78.30	78.65	77.08	77.36	77.36	23,294
Sep 30, 2026	77.84	78.16	77.02	77.27	77.27	24,873
Sep 29, 2026	77.33	79.43	77.33	78.87	78.87	43,583
Sep 28, 2026	77.82	78.13	76.08	76.61	76.61	43,492
Sep 25, 2026	78.39	78.96	77.94	78.57	78.57	51,488
Sep 24, 2026	78.21	78.60	77.15	77.40	77.40	63,684
Sep 23, 2026	79.71	79.79	78.21	78.87	78.87	51,173
Sep 22, 2026	78.29	80.26	77.60	79.73	79.73	336,302
Sep 21, 2026	76.90	78.63	76.73	78.63	78.63	243,314
Sep 18, 2026	75.64	75.65	74.35	74.51	74.51	15,072
Sep 17, 2026	74.00	76.33	73.46	76.15	76.15	28,605
Sep 16, 2026	73.81	74.76	73.59	74.26	74.26	49,334
Sep 15, 2026	73.70	74.13	72.71	72.89	72.89	89,215
Sep 14, 2026	74.85	75.15	72.61	73.60	73.60	78,575
Sep 11, 2026	77.07	78.58	76.83	78.23	78.23	30,988
Sep 10, 2026	78.92	78.92	75.83	76.21	76.21	47,487
Sep 9, 2026	79.35	79.57	77.97	78.71	78.71	169,407
Sep 8, 2026	78.11	79.20	77.21	78.72	78.72	206,000
Sep 7, 2026	78.30	78.85	78.05	78.75	78.75	162,306
Sep 4, 2026	74.59	76.98	74.48	76.73	76.73	338,794
Sep 3, 2026	72.89	74.20	72.82	74.14	74.14	24,167
Sep 2, 2026	72.99	73.95	72.09	73.72	73.72	26,741
Sep 1, 2026	75.42	75.46	73.36	73.82	73.82	36,117
Aug 28, 2026	74.82	75.84	74.35	75.44	75.44	168,787
Aug 27, 2026	75.50	75.81	74.00	74.74	74.74	119,588
Aug 26, 2026	74.21	74.45	73.52	74.26	74.26	38,908
Aug 25, 2026	73.08	73.93	72.58	73.69	73.69	44,454
Aug 24, 2026	72.87	73.31	70.36	71.21	71.21	43,013
Aug 21, 2026	74.70	75.22	73.17	73.66	73.66	102,028
Aug 20, 2026	73.97	74.04	71.83	72.96	72.96	110,212
Aug 19, 2026	71.67	73.35	70.91	71.55	71.55	199,949
Aug 18, 2026	73.89	74.32	70.65	71.20	71.20	102,102
Aug 17, 2026	76.01	78.66	75.89	78.00	78.00	103,590
Aug 14, 2026	74.90	75.87	74.40	74.58	74.58	152,498
Aug 13, 2026	73.00	75.18	72.16	74.40	74.40	160,748
Aug 12, 2026	70.92	73.06	70.69	72.63	72.63	108,633
Aug 11, 2026	68.42	69.97	68.05	69.40	69.40	21,110
Aug 10, 2026	68.04	68.49	67.07	67.48	67.48	41,578
Aug 7, 2026	68.11	70.01	66.84	68.23	68.23	59,631
Aug 6, 2026	67.81	69.57	66.26	68.77	68.77	87,114
Aug 5, 2026	70.53	71.16	69.23	70.59	70.59	358,404
Aug 4, 2026	67.77	70.47	66.88	70.47	70.47	146,482
Aug 3, 2026	66.80	66.93	62.98	64.78	64.78	120,558
Jul 31, 2026	69.02	69.32	64.80	65.37	65.37	125,030
Jul 30, 2026	59.77	65.18	59.08	64.71	64.71	166,132
Jul 29, 2026	61.13	62.98	60.00	60.85	60.85	174,828
Jul 28, 2026	63.73	64.36	61.61	64.15	64.15	130,828
Jul 27, 2026	69.74	70.23	65.83	66.01	66.01	57,451
Jul 24, 2026	69.92	71.09	68.05	69.23	69.23	47,932
Jul 23, 2026	71.66	73.84	70.60	70.94	70.94	67,696
Jul 22, 2026	70.14	71.35	68.94	71.11	71.11	51,469
Jul 21, 2026	69.36	71.66	68.98	71.51	71.51	56,771
Jul 20, 2026	66.54	68.80	66.23	68.01	68.01	82,172
Jul 17, 2026	65.44	67.73	63.20	67.40	67.40	137,838
Jul 16, 2026	69.59	69.59	67.12	68.33	68.33	142,110
Jul 15, 2026	73.42	73.91	69.09	69.75	69.75	102,037
Jul 14, 2026	69.49	72.94	69.47	72.67	72.67	159,168
Jul 13, 2026	69.00	71.62	68.79	71.02	71.02	108,668
Jul 10, 2026	74.99	76.71	74.16	76.06	76.06	87,195
Jul 9, 2026	72.55	76.53	72.51	75.79	75.79	70,621
Jul 8, 2026	72.93	74.20	69.82	72.55	72.55	123,267
Jul 7, 2026	76.42	77.35	72.94	74.08	74.08	56,158
Jul 6, 2026	79.77	80.16	78.79	79.66	79.66	76,649
Jul 3, 2026	80.16	80.68	79.56	80.40	80.40	154,670
Jul 2, 2026	75.75	78.50	74.60	75.39	75.39	167,976
Jul 1, 2026	81.06	82.41	78.83	79.33	79.33	95,765
Jun 30, 2026	82.88	84.59	82.26	84.10	84.10	70,759
Jun 29, 2026	82.94	83.21	78.98	80.48	80.48	48,671
Jun 26, 2026	83.77	84.46	81.04	83.82	83.82	158,031
Jun 25, 2026	87.54	88.68	83.85	85.30	85.30	96,145
Jun 24, 2026	83.46	84.94	82.30	83.19	83.19	87,276
Jun 23, 2026	82.14	84.36	80.67	82.37	82.37	193,152
Jun 22, 2026	90.29	93.00	89.05	91.00	91.00	60,870
Jun 19, 2026	90.84	90.98	89.65	90.59	90.59	42,444
Jun 18, 2026	89.56	92.68	88.91	91.83	91.83	200,675
Jun 17, 2026	87.55	87.55	85.35	87.24	87.24	122,699
Jun 16, 2026	86.26	87.55	84.66	84.75	84.75	273,565
Jun 15, 2026	84.03	85.70	83.58	85.60	85.60	165,164
Jun 12, 2026	78.77	81.86	78.11	81.31	81.31	499,780
Jun 11, 2026	74.90	77.63	74.81	77.04	77.04	95,325
Jun 10, 2026	75.53	77.26	71.18	74.44	74.44	150,969
Jun 9, 2026	79.78	80.56	74.73	74.73	74.73	158,421
Jun 8, 2026	72.66	77.44	72.44	76.33	76.33	137,919
Jun 5, 2026	78.27	79.40	75.55	75.66	75.66	198,690
Jun 4, 2026	84.30	84.30	80.27	82.79	82.79	108,009
Jun 3, 2026	87.76	88.88	86.00	87.20	87.20	62,518
Jun 2, 2026	86.45	87.94	85.70	87.72	87.72	120,197
Jun 1, 2026	87.29	88.63	84.97	87.26	87.26	83,167
May 29, 2026	83.57	85.51	82.92	83.34	83.34	112,003
May 28, 2026	80.55	83.21	79.66	82.95	82.95	57,022
May 27, 2026	80.88	83.32	79.40	80.09	80.09	88,861
May 26, 2026	77.90	81.18	77.74	80.52	80.52	134,727
May 22, 2026	75.22	75.78	74.68	75.13	75.13	274,678
May 21, 2026	75.45	75.86	72.66	74.53	74.53	132,555
May 20, 2026	69.83	73.42	69.60	72.83	72.83	219,210
May 19, 2026	70.55	70.85	68.27	69.92	69.92	285,771
May 18, 2026	73.44	74.91	71.83	71.88	71.88	57,261
May 15, 2026	73.92	74.78	70.60	73.75	73.75	109,085
May 14, 2026	77.00	77.26	76.00	76.95	76.95	301,795
May 13, 2026	75.55	76.22	74.22	75.68	75.68	129,718
May 12, 2026	73.47	74.52	70.74	70.87	70.87	94,184
May 11, 2026	76.22	77.33	75.63	77.29	77.29	136,248
May 8, 2026	72.83	75.36	72.28	75.18	75.18	261,177
May 7, 2026	73.54	73.75	71.69	72.36	72.36	414,325
May 6, 2026	72.03	73.99	71.13	72.54	72.54	239,341
May 5, 2026	66.12	69.83	66.01	69.50	69.50	100,336
May 1, 2026	63.45	65.20	63.25	64.53	64.53	124,675
Apr 30, 2026	62.69	63.54	62.44	62.93	62.93	147,835
Apr 29, 2026	63.64	63.69	62.48	62.52	62.52	24,170
Apr 28, 2026	63.54	63.54	61.38	61.55	61.55	50,064
Apr 27, 2026	62.97	63.50	62.67	62.78	62.78	37,836
Apr 24, 2026	61.41	62.38	60.97	62.03	62.03	46,933
Apr 23, 2026	61.64	62.22	60.91	61.98	61.98	34,666
Apr 22, 2026	61.19	61.87	60.55	61.82	61.82	47,693
Apr 21, 2026	61.15	61.55	59.88	59.96	59.96	64,114
Apr 20, 2026	59.69	60.52	59.23	59.97	59.97	104,429
Apr 17, 2026	58.87	61.98	58.62	61.46	61.46	41,132
Apr 16, 2026	59.37	59.56	58.46	59.21	59.21	41,210
Apr 15, 2026	58.18	58.24	57.38	57.83	57.83	27,937
Apr 14, 2026	56.85	57.67	56.43	57.58	57.58	28,619
Apr 13, 2026	54.84	55.70	54.60	55.28	55.28	16,901
Apr 10, 2026	55.71	56.28	55.46	55.71	55.71	55,891
Apr 9, 2026	55.24	55.74	54.50	55.67	55.67	17,693
Apr 8, 2026	56.21	58.20	55.45	55.83	55.83	114,853
Apr 7, 2026	51.85	52.63	50.46	50.94	50.94	69,330
Apr 2, 2026	48.76	50.70	48.04	50.41	50.41	87,662
Apr 1, 2026	51.68	52.24	50.35	52.24	52.24	41,312
Mar 31, 2026	46.88	48.31	46.46	47.83	47.83	34,189
Mar 30, 2026	49.33	49.74	48.17	48.90	48.90	36,891
Mar 27, 2026	50.39	50.39	49.00	49.33	49.33	19,404
Mar 26, 2026	50.90	51.18	49.27	49.27	49.27	35,521
Mar 25, 2026	52.89	53.24	51.42	52.43	52.43	26,013
Mar 24, 2026	52.62	53.10	51.53	52.33	52.33	47,479
Mar 23, 2026	50.20	56.75	49.82	53.21	53.21	64,934
Mar 20, 2026	54.34	54.34	52.42	52.44	52.44	73,959
Mar 19, 2026	54.50	54.89	52.16	53.57	53.57	79,459
Mar 18, 2026	56.52	56.86	54.60	54.60	54.60	53,583
Mar 17, 2026	53.79	55.37	53.47	54.73	54.73	131,741
Mar 16, 2026	52.26	54.27	52.20	53.50	53.50	91,786
Mar 13, 2026	50.72	52.58	50.39	51.26	51.26	31,604
Mar 12, 2026	52.97	53.17	50.08	50.80	50.80	51,068
Mar 11, 2026	52.87	53.80	52.23	52.97	52.97	45,840
Mar 10, 2026	53.46	54.46	52.41	54.21	54.21	118,629
Mar 9, 2026	49.18	51.66	48.04	51.49	51.49	176,375
Mar 5, 2026	54.77	54.83	50.68	51.54	51.54	201,361
Mar 4, 2026	49.39	55.72	49.01	54.77	54.77	270,923
Mar 3, 2026	55.45	55.45	50.03	53.13	53.13	286,788
Mar 2, 2026	59.59	60.69	55.75	58.64	58.64	254,672
Feb 27, 2026	61.28	61.28	59.71	60.68	60.68	761,592
Feb 26, 2026	62.44	62.70	59.12	60.29	60.29	538,173
Feb 25, 2026	59.27	60.06	59.00	59.53	59.53	84,636
Feb 24, 2026	57.45	58.38	57.34	58.06	58.06	43,044
Feb 23, 2026	56.25	56.58	55.76	56.00	56.00	58,592
Feb 20, 2026	55.46	56.76	55.01	56.50	56.50	59,759
Feb 19, 2026	53.00	58.86	53.00	54.39	54.39	30,187
Feb 18, 2026	52.91	53.70	51.16	53.48	53.48	78,754
Feb 17, 2026	53.46	53.53	51.96	52.70	52.70	65,895
Feb 16, 2026	53.37	53.75	52.96	53.13	53.13	64,443
Feb 13, 2026	52.34	52.65	51.00	52.35	52.35	30,610
Feb 12, 2026	52.51	53.13	51.54	51.66	51.66	34,136
Feb 11, 2026	49.81	50.81	49.69	50.62	50.62	36,572
Feb 10, 2026	49.38	49.53	49.00	49.31	49.31	23,599
Feb 9, 2026	49.40	49.91	48.72	49.75	49.75	15,145
Feb 6, 2026	47.19	48.94	47.04	48.83	48.83	14,405
Feb 5, 2026	48.08	48.45	47.10	48.06	48.06	38,916
Feb 4, 2026	50.01	50.29	48.46	48.55	48.55	25,441
Feb 3, 2026	49.58	50.01	48.93	49.17	49.17	22,902
Feb 2, 2026	46.44	47.71	46.14	47.56	47.56	34,710
Jan 30, 2026	48.87	49.52	48.62	48.85	48.85	11,794
Jan 29, 2026	49.03	49.15	47.69	47.92	47.92	31,549
Jan 28, 2026	49.12	49.35	48.48	48.58	48.58	22,162
Jan 27, 2026	47.39	47.77	47.33	47.67	47.67	18,215
Jan 26, 2026	46.34	46.60	46.08	46.31	46.31	38,159
Jan 23, 2026	46.29	46.40	45.90	46.33	46.33	8,193
Jan 22, 2026	46.35	46.60	46.14	46.43	46.43	19,803
Jan 21, 2026	45.63	46.71	45.57	46.69	46.69	11,501
Jan 20, 2026	44.71	45.00	43.74	44.90	44.90	28,186
Jan 19, 2026	45.65	45.66	45.35	45.42	45.42	15,086
Jan 16, 2026	45.17	45.30	44.88	45.02	45.02	12,512
Jan 15, 2026	44.37	45.26	44.28	45.15	45.15	12,587
Jan 14, 2026	43.71	43.79	43.26	43.67	43.67	9,702
Jan 13, 2026	43.32	43.52	43.06	43.39	43.39	39,004
Jan 12, 2026	43.08	43.53	42.85	43.42	43.42	19,003
Jan 9, 2026	43.10	43.67	43.08	43.60	43.60	12,576
Jan 8, 2026	43.15	43.36	42.55	42.59	42.59	16,881
Jan 7, 2026	43.12	43.12	42.83	43.01	43.01	25,688
Jan 6, 2026	42.31	42.55	41.93	42.43	42.43	18,977
Jan 5, 2026	42.04	42.44	41.77	41.92	41.92	21,624
Jan 2, 2026	40.13	40.58	40.10	40.40	40.40	18,555
Dec 31, 2025	39.12	39.81	38.97	39.21	39.21	16,667
Dec 30, 2025	38.83	39.43	38.83	39.32	39.32	6,463
Dec 29, 2025	38.90	39.38	38.79	39.03	39.03	5,677
Dec 24, 2025	37.13	37.44	36.91	37.39	37.39	1,479
Dec 23, 2025	36.60	36.79	36.46	36.72	36.72	2,002
Dec 22, 2025	36.72	36.82	36.50	36.51	36.51	1,711
Dec 19, 2025	36.08	36.76	35.90	36.54	36.54	17,585
Dec 18, 2025	35.79	36.54	35.79	36.56	36.56	1,430
Dec 17, 2025	36.29	36.51	35.73	35.73	35.73	1,101
Dec 16, 2025	35.58	35.85	35.50	35.65	35.65	9,756
Dec 15, 2025	36.38	36.85	36.38	36.63	36.63	4,582
Dec 12, 2025	37.15	37.19	36.43	36.46	36.46	1,509
Dec 11, 2025	36.86	37.04	36.81	36.90	36.90	17,001
Dec 10, 2025	37.40	37.44	37.19	37.35	37.35	3,929
Dec 9, 2025	37.31	37.55	37.22	37.49	37.49	9,293
Dec 8, 2025	37.61	37.69	37.31	37.36	37.36	3,067
Dec 5, 2025	36.88	37.17	36.78	36.94	36.94	4,296
Dec 4, 2025	35.98	36.28	35.92	36.08	36.08	531
Dec 3, 2025	36.57	36.69	36.24	36.24	36.24	2,105
Dec 2, 2025	36.42	36.66	36.36	36.40	36.40	8,756
Dec 1, 2025	35.63	35.84	35.47	35.72	35.72	9,422
Nov 28, 2025	35.69	35.84	35.56	35.81	35.81	4,720
Nov 27, 2025	36.40	36.40	36.20	36.20	36.20	5,073
Nov 26, 2025	35.86	36.01	35.83	36.01	36.01	33,689
Nov 25, 2025	35.22	35.27	34.78	35.08	35.08	1,085
Nov 24, 2025	34.98	35.63	34.70	35.49	35.49	9,321
Nov 21, 2025	34.87	35.15	34.51	35.01	35.01	27,213
Nov 20, 2025	36.79	36.87	36.06	36.06	36.06	9,689
Nov 19, 2025	35.80	36.31	35.80	36.01	36.01	9,835
Nov 18, 2025	36.11	36.45	35.50	36.37	36.37	15,543
Nov 17, 2025	37.44	37.58	37.17	37.33	37.33	8,350
Nov 14, 2025	36.48	37.51	36.40	37.49	37.49	12,658
Nov 13, 2025	38.22	38.38	37.69	37.67	37.67	14,600
Nov 12, 2025	38.06	38.29	37.92	37.99	37.99	8,851
Nov 11, 2025	37.76	37.90	37.62	37.70	37.70	14,363
Nov 10, 2025	37.59	37.71	37.42	37.49	37.49	9,201
Nov 7, 2025	36.38	36.62	35.72	35.72	35.72	7,646
Nov 6, 2025	37.50	37.68	36.96	36.99	36.99	7,210
Nov 5, 2025	37.24	38.35	37.24	38.28	38.28	17,566
Nov 4, 2025	38.63	38.90	38.29	38.77	38.77	13,228
Nov 3, 2025	40.08	40.22	39.76	39.88	39.88	27,097
Oct 31, 2025	38.69	38.85	38.47	38.51	38.51	11,125
Oct 30, 2025	38.26	38.26	37.85	37.96	37.96	2,125

Mobilize your Website

View Site in Mobile | Classic

Share by: