Amundi MSCI Korea UCITS ETF Acc

KRW
🏛️ france →
72.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 55.05 55.47 54.56 54.56 0.0M
2022-12-29 54.85 55.29 54.85 55.20 0.0M
2022-12-28 55.92 56.04 55.15 55.29 0.0M
2022-12-27 56.38 56.47 56.29 56.29 0.0M
2022-12-23 55.69 55.69 55.47 55.60 0.0M
2022-12-22 56.47 56.47 56.47 56.47 0.0M
2022-12-21 55.40 55.40 55.40 55.40 0.0M
2022-12-20 55.52 55.92 55.52 55.92 0.0M
2022-12-19 55.27 55.55 55.27 55.55 0.0M
2022-12-16 55.00 55.12 54.85 55.06 0.0M
2022-12-15 55.27 55.27 54.27 54.27 0.0M
2022-12-14 56.83 56.83 56.75 56.75 0.0M
2022-12-13 56.21 56.98 56.21 56.98 0.0M
2022-12-12 56.11 56.20 56.10 56.20 0.0M
2022-12-09 56.63 56.63 56.63 56.63 0.0M
2022-12-08 55.74 55.74 55.45 55.45 0.0M
2022-12-07 55.80 55.80 55.52 55.52 0.0M
2022-12-06 56.00 56.00 55.93 55.93 0.0M
2022-12-05 57.40 57.48 56.89 56.89 0.0M
2022-12-02 57.63 57.80 57.63 57.79 0.0M
2022-12-01 59.64 59.64 58.72 58.72 0.0M
2022-11-30 58.61 58.77 58.61 58.77 0.0M
2022-11-29 57.28 57.54 57.28 57.54 0.0M
2022-11-28 56.24 56.25 56.24 56.25 0.0M
2022-11-25 57.40 57.40 57.06 57.06 0.0M
2022-11-24 57.68 57.96 57.68 57.96 0.0M
2022-11-23 56.51 57.03 56.48 57.03 0.0M
2022-11-22 56.30 56.46 56.01 56.46 0.0M
2022-11-21 56.44 56.46 56.44 56.46 0.0M
2022-11-18 57.23 57.59 57.23 57.52 0.0M
2022-11-17 57.53 57.53 57.06 57.06 0.0M
2022-11-16 58.90 58.96 58.16 58.23 0.0M
2022-11-15 59.56 60.14 59.56 60.14 0.0M
2022-11-14 59.36 59.36 59.26 59.29 0.0M
2022-11-11 60.19 60.24 59.86 59.94 0.0M
2022-11-10 56.56 58.43 56.56 58.43 0.0M
2022-11-09 57.87 57.87 57.67 57.87 0.0M
2022-11-08 56.81 57.36 56.81 57.36 0.0M
2022-11-07 55.58 56.29 55.58 55.97 0.0M
2022-11-04 55.22 55.30 55.22 55.30 0.0M
2022-11-03 54.40 54.78 54.40 54.78 0.0M
2022-11-02 54.91 54.91 54.69 54.70 0.0M
2022-11-01 54.59 54.88 54.55 54.88 0.0M
2022-10-31 53.61 53.91 53.61 53.91 0.0M
2022-10-28 52.50 53.03 52.38 53.03 0.0M
2022-10-27 52.92 53.48 52.92 53.48 0.0M
2022-10-26 52.40 52.97 52.40 52.97 0.0M
2022-10-25 52.08 52.43 52.04 52.43 0.0M
2022-10-24 52.22 52.22 51.79 51.79 0.0M
2022-10-21 51.87 52.16 51.87 52.16 0.0M
2022-10-20 51.91 52.63 51.91 52.45 0.0M
2022-10-19 52.32 52.32 52.14 52.14 0.0M
2022-10-18 52.67 52.89 52.35 52.35 0.0M
2022-10-17 52.20 52.41 52.20 52.41 0.0M
2022-10-14 52.36 52.36 51.71 51.71 0.0M
2022-10-13 51.34 51.34 50.58 51.31 0.0M
2022-10-12 52.21 52.41 52.03 52.03 0.0M
2022-10-11 51.36 51.61 51.36 51.61 0.0M
2022-10-10 51.49 51.76 51.25 51.66 0.0M
2022-10-07 52.57 52.63 52.34 52.34 0.0M
2022-10-06 52.46 52.66 52.16 52.66 0.0M
2022-10-05 51.52 51.62 51.27 51.44 0.0M
2022-10-04 51.49 51.90 51.49 51.90 0.0M
2022-10-03 49.68 50.31 49.46 50.31 0.0M
2022-09-30 50.24 50.32 50.21 50.21 0.0M
2022-09-29 51.05 51.26 50.19 50.30 0.0M
2022-09-28 51.16 51.59 51.00 51.59 0.0M
2022-09-27 52.76 52.76 52.32 52.32 0.0M
2022-09-26 52.43 52.71 52.43 52.71 0.0M
2022-09-23 53.69 53.69 53.20 53.32 0.0M
2022-09-22 54.17 54.57 54.00 54.20 0.0M
2022-09-21 54.74 55.10 54.74 55.10 0.0M
2022-09-20 54.91 54.91 54.80 54.84 0.0M
2022-09-19 55.15 55.15 55.04 55.04 0.0M
2022-09-16 55.21 55.40 55.21 55.30 0.0M
2022-09-15 55.82 55.82 55.31 55.31 0.0M
2022-09-14 56.18 56.19 56.18 56.19 0.0M
2022-09-13 57.20 57.25 56.20 56.20 0.0M
2022-09-12 56.13 56.93 56.09 56.93 0.0M
2022-09-09 56.21 56.52 56.21 56.52 0.0M
2022-09-08 55.95 55.95 55.78 55.78 0.0M
2022-09-07 56.20 56.25 55.91 56.17 0.0M
2022-09-06 56.97 57.11 56.68 56.80 0.0M
2022-09-05 57.43 57.43 57.24 57.24 0.0M
2022-09-02 57.43 57.83 57.43 57.83 0.0M
2022-09-01 57.81 58.22 57.74 58.02 0.0M
2022-08-31 59.69 59.69 59.10 59.10 0.0M
2022-08-30 59.12 59.12 58.27 58.27 0.0M
2022-08-29 59.06 59.06 58.41 58.41 0.0M
2022-08-26 60.86 60.86 59.85 59.85 0.0M
2022-08-25 60.43 60.78 60.43 60.78 0.0M
2022-08-24 59.65 60.04 59.65 60.04 0.0M
2022-08-23 59.53 59.61 59.53 59.61 0.0M
2022-08-22 59.74 59.74 59.38 59.61 0.0M
2022-08-19 61.03 61.03 60.22 60.22 0.0M
2022-08-18 61.29 61.29 61.04 61.24 0.0M
2022-08-17 61.73 61.73 61.06 61.06 0.0M
2022-08-16 62.28 62.33 61.99 62.05 0.0M
2022-08-15 62.40 62.40 62.09 62.09 0.0M
2022-08-12 61.49 61.90 61.49 61.90 0.0M
2022-08-11 61.62 61.62 61.18 61.48 0.0M
2022-08-10 60.94 61.16 60.94 61.16 0.0M
2022-08-09 61.75 61.75 61.26 61.26 0.0M
2022-08-08 61.95 61.95 61.68 61.68 0.0M
2022-08-05 61.63 61.90 61.59 61.61 0.0M
2022-08-04 61.17 61.22 60.99 60.99 0.0M
2022-08-03 60.77 61.12 60.77 61.12 0.0M
2022-08-02 60.07 60.26 59.79 60.26 0.0M
2022-08-01 60.60 60.90 60.29 60.29 0.0M
2022-07-29 60.92 60.92 60.43 60.43 0.0M
2022-07-28 60.74 60.96 60.61 60.96 0.0M
2022-07-27 60.09 60.43 60.09 60.31 0.0M
2022-07-26 59.91 60.06 59.91 60.05 0.0M
2022-07-25 59.52 59.60 59.52 59.60 0.0M
2022-07-22 59.33 59.52 59.33 59.45 0.0M
2022-07-21 59.58 59.65 59.58 59.65 0.0M
2022-07-20 58.76 59.18 58.76 59.18 0.0M
2022-07-19 58.76 59.24 58.59 59.20 0.0M
2022-07-18 59.27 59.27 58.99 58.99 0.0M
2022-07-15 57.82 58.20 57.76 58.20 0.0M
2022-07-14 58.19 58.19 57.34 57.40 0.0M
2022-07-13 58.59 58.59 58.25 58.25 0.0M
2022-07-12 57.99 58.44 57.99 58.44 0.0M
2022-07-11 58.36 58.36 58.14 58.14 0.0M
2022-07-08 58.65 59.27 58.65 59.27 0.0M
2022-07-07 57.99 58.77 57.92 58.77 0.0M
2022-07-06 56.60 56.92 56.60 56.92 0.0M
2022-07-05 56.75 56.75 56.22 56.48 0.0M
2022-07-04 56.01 56.09 55.77 56.09 0.0M
2022-07-01 55.80 56.14 55.79 56.09 0.0M
2022-06-30 56.51 56.63 56.40 56.63 0.0M
2022-06-29 57.07 57.44 56.97 57.19 0.0M
2022-06-28 58.40 58.40 58.23 58.23 0.0M
2022-06-27 58.34 58.34 57.85 57.85 0.0M
2022-06-24 56.46 57.58 56.46 57.58 0.0M
2022-06-23 55.35 55.77 55.35 55.77 0.0M
2022-06-22 55.96 56.25 55.96 56.25 0.0M
2022-06-21 57.75 58.09 57.70 58.09 0.0M
2022-06-20 57.35 57.55 57.35 57.40 0.0M
2022-06-17 58.45 58.64 58.31 58.55 0.0M
2022-06-16 59.59 59.59 57.96 57.96 0.0M
2022-06-15 58.96 59.61 58.96 59.61 0.0M
2022-06-14 60.57 60.57 59.79 60.00 0.0M
2022-06-13 60.63 60.63 59.55 59.55 0.0M
2022-06-10 62.69 62.69 61.71 61.71 0.0M
2022-06-09 63.60 63.60 63.33 63.33 0.0M
2022-06-08 63.69 63.79 63.62 63.79 0.0M
2022-06-07 63.42 63.63 63.42 63.57 0.0M
2022-06-06 64.57 64.77 64.57 64.77 0.0M
2022-06-03 65.00 65.00 64.48 64.48 0.0M
2022-06-02 64.95 65.45 64.95 65.45 0.0M
2022-06-01 65.57 65.75 65.13 65.13 0.0M
2022-05-31 65.91 65.91 65.49 65.49 0.0M
2022-05-30 65.61 65.61 65.42 65.42 0.0M
2022-05-27 64.09 64.91 63.95 64.91 0.0M
2022-05-26 63.20 63.54 63.20 63.54 0.0M
2022-05-25 63.40 63.40 63.31 63.32 0.0M
2022-05-24 62.99 63.10 62.82 62.82 0.0M
2022-05-23 64.85 64.85 64.72 64.79 0.0M
2022-05-20 64.82 64.82 64.28 64.28 0.0M
2022-05-19 63.37 63.57 63.12 63.57 0.0M
2022-05-18 64.85 64.85 63.96 63.96 0.0M
2022-05-17 64.69 64.74 64.69 64.74 0.0M
2022-05-16 63.82 64.03 63.82 63.94 0.0M
2022-05-13 63.98 64.51 63.98 64.51 0.0M
2022-05-12 61.72 62.34 61.65 62.34 0.0M
2022-05-11 63.12 63.25 63.12 63.25 0.0M
2022-05-10 63.04 63.04 62.43 62.43 0.0M
2022-05-09 63.84 63.84 62.95 62.95 0.0M
2022-05-06 64.30 64.31 64.14 64.14 0.0M
2022-05-05 66.09 66.09 64.18 64.18 0.0M
2022-05-04 65.75 65.75 65.23 65.23 0.0M
2022-05-03 65.20 65.99 65.20 65.99 0.0M
2022-05-02 65.56 65.62 65.27 65.27 0.0M
2022-04-29 66.04 66.19 65.86 66.00 0.0M
2022-04-28 64.48 64.48 64.23 64.23 0.0M
2022-04-27 64.01 64.01 63.68 63.68 0.0M
2022-04-26 64.38 64.38 63.34 63.46 0.0M
2022-04-25 63.80 64.08 63.80 64.08 0.0M
2022-04-22 65.26 65.26 64.87 64.93 0.0M
2022-04-21 65.69 66.06 65.57 65.57 0.0M
2022-04-20 65.82 65.85 65.78 65.85 0.0M
2022-04-19 66.00 66.00 65.84 65.84 0.0M
2022-04-14 65.88 66.12 65.61 66.12 0.0M
2022-04-13 66.49 66.58 66.49 66.58 0.0M
2022-04-12 64.86 65.41 64.85 65.41 0.0M
2022-04-11 65.47 65.47 65.17 65.19 0.0M
2022-04-08 66.09 66.15 65.81 65.86 0.0M
2022-04-07 66.18 66.18 65.73 65.73 0.0M
2022-04-06 67.42 67.42 66.48 66.48 0.0M
2022-04-05 67.64 67.75 67.34 67.34 0.0M
2022-04-04 67.12 67.83 67.12 67.56 0.0M
2022-04-01 66.68 66.76 66.68 66.76 0.0M
2022-03-31 66.71 66.97 66.71 66.97 0.0M
2022-03-30 67.00 67.00 66.71 66.75 0.0M
2022-03-29 66.87 67.34 66.87 67.12 0.0M
2022-03-28 66.45 66.58 66.45 66.58 0.0M
2022-03-25 66.33 66.56 66.02 66.28 0.0M
2022-03-24 66.78 66.78 66.72 66.78 0.0M
2022-03-23 67.05 67.05 66.75 66.75 0.0M
2022-03-22 66.77 67.08 66.65 66.85 0.1M
2022-03-21 66.06 66.06 65.90 65.93 0.0M
2022-03-18 66.37 66.93 66.37 66.93 0.0M
2022-03-17 66.47 66.56 66.40 66.40 0.0M
2022-03-16 65.14 65.97 64.63 65.79 0.0M
2022-03-15 62.78 63.75 62.55 63.75 0.0M
2022-03-14 63.96 64.12 63.70 63.70 0.0M
2022-03-11 64.36 64.53 64.08 64.08 0.0M
2022-03-10 64.87 64.87 64.21 64.31 0.0M
2022-03-09 64.48 65.21 64.48 65.21 0.0M
2022-03-08 63.98 64.21 63.98 64.21 0.0M
2022-03-07 65.16 65.16 64.77 64.96 0.0M
2022-03-04 66.65 66.65 66.11 66.11 0.0M
2022-03-03 67.31 67.69 67.31 67.54 0.0M
2022-03-02 66.55 66.84 66.55 66.84 0.0M
2022-03-01 67.82 67.82 67.01 67.52 0.0M
2022-02-28 66.42 66.73 66.42 66.73 0.0M
2022-02-25 65.91 66.41 65.72 66.41 0.0M
2022-02-24 64.79 64.79 64.19 64.75 0.0M
2022-02-22 67.00 67.00 66.72 66.72 0.0M
2022-02-21 67.54 67.54 67.31 67.42 0.0M
2022-02-18 67.43 67.43 67.09 67.09 0.0M
2022-02-17 67.82 67.86 67.26 67.26 0.0M
2022-02-16 67.16 67.22 67.14 67.22 0.0M
2022-02-15 66.12 66.60 66.12 66.60 0.0M
2022-02-14 66.80 66.80 66.31 66.80 0.0M
2022-02-11 67.46 67.78 67.46 67.78 0.0M
2022-02-10 67.58 67.78 67.51 67.51 0.0M
2022-02-09 67.04 67.46 67.04 67.46 0.0M
2022-02-08 65.83 66.57 65.83 66.48 0.0M
2022-02-07 65.75 66.26 65.50 66.26 0.0M
2022-02-04 66.29 66.29 65.54 65.59 0.0M
2022-02-03 66.29 66.46 65.63 65.63 0.0M
2022-02-02 67.41 67.86 67.34 67.34 0.0M
2022-02-01 67.29 67.42 66.96 67.12 0.0M
2022-01-31 66.34 66.95 66.34 66.95 0.0M
2022-01-28 65.89 65.89 65.07 65.38 0.0M
2022-01-27 64.40 65.67 64.03 65.31 0.0M
2022-01-26 66.33 66.88 66.33 66.63 0.0M
2022-01-24 68.28 68.28 66.49 66.49 0.0M
2022-01-21 69.50 69.50 68.95 69.37 0.0M
2022-01-20 69.80 70.70 69.80 70.70 0.0M
2022-01-19 69.53 70.20 69.53 69.83 0.0M
2022-01-18 69.98 69.98 69.60 69.74 0.0M
2022-01-17 70.53 70.53 70.14 70.38 0.0M
2022-01-14 70.62 70.69 70.40 70.69 0.0M
2022-01-13 71.97 72.11 71.74 72.07 0.0M
2022-01-12 72.39 72.77 72.39 72.49 0.0M
2022-01-11 71.23 71.42 71.23 71.42 0.0M
2022-01-10 70.81 70.81 69.96 69.96 0.0M
2022-01-07 70.77 71.28 70.74 70.74 0.0M
2022-01-06 70.29 70.46 70.10 70.15 0.0M
2022-01-05 71.15 71.32 71.15 71.15 0.0M
2022-01-04 72.60 72.60 72.28 72.30 0.0M
2022-01-03 72.27 72.50 72.27 72.38 0.0M