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
2024-12-31 52.42 52.42 52.42 52.43 0.0M
2024-12-30 52.74 52.74 52.25 52.50 0.0M
2024-12-27 52.78 52.78 52.13 52.13 0.0M
2024-12-24 53.86 53.86 53.83 53.79 0.0M
2024-12-23 53.51 53.72 53.51 53.77 0.0M
2024-12-20 52.98 53.66 52.88 53.57 0.0M
2024-12-19 54.18 54.18 54.00 54.19 0.0M
2024-12-18 55.54 55.54 54.82 54.82 0.0M
2024-12-17 54.56 54.56 54.15 54.20 0.0M
2024-12-16 55.64 55.64 55.11 55.49 0.0M
2024-12-13 55.78 55.78 55.44 55.38 0.0M
2024-12-12 55.65 55.65 54.97 54.97 0.0M
2024-12-11 54.39 55.36 54.18 55.36 0.0M
2024-12-10 53.91 54.02 53.80 53.70 0.0M
2024-12-09 52.86 53.35 52.71 53.35 0.0M
2024-12-06 54.39 54.49 54.00 54.00 0.0M
2024-12-05 55.15 55.24 54.79 55.24 0.0M
2024-12-04 55.19 55.75 55.19 55.42 0.0M
2024-12-03 56.81 56.92 52.59 55.06 0.0M
2024-12-02 56.33 56.33 56.01 56.26 0.0M
2024-11-29 55.98 56.34 55.98 56.40 0.0M
2024-11-28 57.29 57.29 57.17 57.22 0.0M
2024-11-27 57.85 57.85 57.31 57.31 0.0M
2024-11-26 58.33 58.60 58.30 58.52 0.0M
2024-11-25 58.81 58.81 58.48 58.32 0.0M
2024-11-22 57.61 58.14 57.61 57.93 0.0M
2024-11-21 57.14 57.56 57.14 57.57 0.0M
2024-11-20 56.96 56.96 56.04 56.04 0.0M
2024-11-19 57.03 57.09 56.78 57.09 0.0M
2024-11-18 56.66 57.00 56.66 56.76 0.0M
2024-11-15 55.62 55.88 55.47 55.68 0.0M
2024-11-14 54.87 55.33 54.87 55.33 0.0M
2024-11-13 54.60 55.24 54.60 55.24 0.0M
2024-11-12 55.92 55.94 55.60 55.94 0.0M
2024-11-11 57.34 57.34 56.92 57.01 0.0M
2024-11-08 58.04 58.04 57.48 57.38 0.0M
2024-11-07 57.79 58.35 57.75 57.87 0.0M
2024-11-06 57.98 57.98 57.50 57.65 0.0M
2024-11-05 58.10 58.10 58.10 58.28 0.0M
2024-11-04 58.61 58.61 58.27 58.49 0.0M
2024-11-01 57.42 57.83 57.42 57.76 0.0M
2024-10-31 57.78 57.85 57.06 57.55 0.0M
2024-10-30 59.04 59.04 58.57 58.46 0.0M
2024-10-29 59.36 59.80 59.20 59.80 0.0M
2024-10-28 59.33 59.61 59.19 59.61 0.0M
2024-10-25 58.37 58.61 58.37 58.74 0.0M
2024-10-24 58.79 58.80 58.79 58.77 0.0M
2024-10-23 59.62 59.66 59.62 59.62 0.0M
2024-10-22 58.58 58.58 58.31 58.58 0.0M
2024-10-21 59.54 59.54 59.23 59.08 0.0M
2024-10-18 59.78 59.78 59.58 59.68 0.0M
2024-10-17 60.03 60.19 59.95 60.22 0.0M
2024-10-16 60.15 60.15 60.14 60.40 0.0M
2024-10-15 60.73 60.78 60.00 59.95 0.0M
2024-10-14 60.53 60.53 60.47 60.59 0.0M
2024-10-11 60.02 60.02 59.84 59.84 0.0M
2024-10-10 60.22 60.22 60.07 60.12 0.0M
2024-10-09 60.32 60.87 60.32 60.65 0.0M
2024-10-08 60.08 60.08 60.00 60.02 0.0M
2024-10-07 60.36 60.50 60.35 60.44 0.0M
2024-10-04 59.80 59.80 59.57 59.57 0.0M
2024-10-03 60.06 60.06 59.72 59.57 0.0M
2024-10-02 60.32 60.32 60.04 60.24 0.0M
2024-10-01 60.37 60.67 59.58 59.58 0.0M
2024-09-30 60.86 60.86 60.40 60.43 0.0M
2024-09-27 62.08 62.24 62.08 62.41 0.0M
2024-09-26 61.91 62.83 61.72 62.45 0.0M
2024-09-25 59.46 59.97 59.46 59.89 0.0M
2024-09-24 60.62 60.80 60.61 60.80 0.0M
2024-09-23 59.41 59.98 59.31 59.98 0.0M
2024-09-20 59.48 59.48 59.01 58.92 0.0M
2024-09-19 59.36 59.68 59.36 59.81 0.0M
2024-09-18 59.93 59.93 59.50 59.50 0.0M
2024-09-17 60.02 60.02 59.61 59.61 0.0M
2024-09-16 60.10 60.24 59.79 59.79 0.0M
2024-09-13 59.59 59.59 59.59 60.02 0.0M
2024-09-12 59.63 59.63 59.63 59.13 0.0M
2024-09-11 58.21 58.21 57.90 57.72 0.0M
2024-09-10 58.40 58.62 58.35 58.44 0.0M
2024-09-09 58.84 58.84 58.63 58.84 0.0M
2024-09-06 59.23 59.23 58.09 58.11 0.0M
2024-09-05 59.86 60.22 59.76 59.73 0.0M
2024-09-04 60.02 60.73 59.86 60.52 0.0M
2024-09-03 62.38 62.38 62.38 61.24 0.0M
2024-09-02 63.14 63.14 62.86 63.02 0.0M
2024-08-30 62.94 63.14 62.94 62.78 0.0M
2024-08-29 62.61 63.11 62.61 63.23 0.0M
2024-08-28 63.03 63.29 62.91 62.99 0.0M
2024-08-27 62.96 63.07 62.76 62.98 0.0M
2024-08-26 63.39 63.72 63.39 63.09 0.0M
2024-08-23 63.60 64.05 63.60 64.09 0.0M
2024-08-22 63.59 63.59 63.28 63.20 0.0M
2024-08-21 63.61 63.72 63.38 63.72 0.0M
2024-08-20 64.14 64.16 63.63 63.70 0.0M
2024-08-19 63.53 63.78 63.48 63.82 0.0M
2024-08-16 63.41 63.52 63.26 63.44 0.0M
2024-08-15 62.03 63.11 61.99 63.10 0.0M
2024-08-14 61.78 61.99 61.67 61.89 0.0M
2024-08-13 61.08 61.43 60.91 61.47 0.0M
2024-08-12 60.70 61.10 60.70 60.85 0.0M
2024-08-09 60.44 61.07 60.44 60.63 0.0M
2024-08-08 58.57 59.87 58.51 59.82 0.0M
2024-08-07 59.56 60.62 59.56 60.16 0.0M
2024-08-06 57.80 58.06 57.02 57.87 0.0M
2024-08-05 56.89 58.32 56.44 58.34 0.0M
2024-08-02 63.15 63.15 62.26 62.27 0.0M
2024-08-01 66.01 66.01 65.71 65.09 0.0M
2024-07-31 65.38 65.79 65.18 65.99 0.0M
2024-07-30 64.03 64.14 63.82 63.82 0.0M
2024-07-29 64.45 64.47 64.03 64.03 0.0M
2024-07-26 63.59 63.88 63.59 63.88 0.0M
2024-07-25 63.51 63.55 63.45 63.45 0.0M
2024-07-24 64.52 64.54 64.28 64.14 0.0M
2024-07-23 64.55 64.90 64.55 64.90 0.0M
2024-07-22 64.26 64.71 64.26 64.50 0.0M
2024-07-19 64.87 65.11 64.80 64.53 0.0M
2024-07-18 65.95 65.95 65.21 65.23 0.0M
2024-07-17 66.70 66.70 65.85 65.92 0.0M
2024-07-16 66.98 67.02 66.81 67.02 0.0M
2024-07-15 67.36 67.36 67.19 67.11 0.0M
2024-07-12 67.34 67.64 67.08 67.64 0.0M
2024-07-11 68.35 68.51 68.13 68.13 0.0M
2024-07-10 67.82 67.95 67.82 68.02 0.0M
2024-07-09 68.03 68.03 67.82 67.82 0.0M
2024-07-08 67.90 67.90 67.71 67.87 0.0M
2024-07-05 68.11 68.11 67.71 67.96 0.0M
2024-07-04 66.88 66.88 66.87 66.64 0.0M
2024-07-03 65.73 66.19 65.73 66.16 0.0M
2024-07-02 65.37 65.41 65.26 65.57 0.0M
2024-07-01 66.16 66.16 65.95 65.85 0.0M
2024-06-28 66.27 66.44 66.21 66.21 0.0M
2024-06-27 65.69 65.69 65.64 65.76 0.0M
2024-06-26 65.55 65.63 65.33 65.36 0.0M
2024-06-25 64.85 64.91 64.75 64.82 0.0M
2024-06-24 65.06 65.12 64.81 65.12 0.0M
2024-06-21 65.24 65.33 65.14 65.19 0.0M
2024-06-20 66.05 66.05 65.45 65.54 0.0M
2024-06-19 65.90 65.96 65.71 65.79 0.0M
2024-06-18 64.89 65.11 64.70 65.11 0.0M
2024-06-17 64.49 64.49 64.43 64.46 0.0M
2024-06-14 64.77 64.77 64.48 64.48 0.0M
2024-06-13 64.76 64.82 64.62 64.46 0.0M
2024-06-12 64.03 64.21 64.03 64.61 0.0M
2024-06-11 63.37 63.37 63.19 63.24 0.0M
2024-06-10 63.51 63.79 63.28 63.79 0.0M
2024-06-07 63.79 63.79 63.36 63.36 0.0M
2024-06-06 63.46 63.62 63.37 63.37 0.0M
2024-06-05 62.53 62.88 62.48 62.88 0.0M
2024-06-04 61.53 61.62 61.53 61.53 0.0M
2024-06-03 62.26 62.26 61.85 61.85 0.0M
2024-05-31 60.81 60.84 60.41 60.51 0.0M
2024-05-30 61.55 61.55 61.34 61.52 0.0M
2024-05-29 62.66 62.73 62.24 62.44 0.0M
2024-05-28 64.26 64.26 63.89 63.97 0.0M
2024-05-27 63.93 63.99 63.93 63.94 0.0M
2024-05-24 62.96 63.13 62.60 63.07 0.0M
2024-05-23 64.20 64.20 63.58 63.58 0.0M
2024-05-22 64.01 64.01 63.82 63.84 0.0M
2024-05-21 64.00 64.07 63.84 64.04 0.0M
2024-05-20 64.54 64.54 64.19 64.38 0.0M
2024-05-17 64.14 64.40 64.13 64.43 0.0M
2024-05-16 65.67 65.67 65.53 65.53 0.0M
2024-05-15 64.90 65.49 64.90 65.49 0.0M
2024-05-14 64.90 64.47 64.10 64.47 0.0M
2024-05-13 64.42 64.42 64.19 64.19 0.0M
2024-05-10 64.35 64.78 64.41 64.41 0.0M
2024-05-09 64.49 64.52 64.48 64.61 0.0M
2024-05-08 65.48 65.53 65.48 65.54 0.0M
2024-05-07 65.48 65.32 65.23 65.32 0.0M
2024-05-06 64.57 65.29 64.57 65.07 0.0M
2024-05-03 64.57 64.48 63.86 64.48 0.0M
2024-05-02 63.51 63.90 63.35 63.88 0.0M
2024-04-30 63.70 63.70 63.26 63.37 0.0M
2024-04-29 63.22 63.51 63.22 63.39 0.0M
2024-04-26 62.64 63.17 62.64 63.17 0.0M
2024-04-25 62.30 62.50 61.91 62.25 0.0M
2024-04-24 63.76 63.76 63.63 63.19 0.0M
2024-04-23 62.38 62.57 62.37 62.80 0.0M
2024-04-22 62.51 62.74 62.41 62.46 0.0M
2024-04-19 61.60 62.10 61.51 62.12 0.0M
2024-04-18 62.75 62.75 62.54 62.65 0.0M
2024-04-17 61.63 61.63 61.42 61.27 0.0M
2024-04-16 61.91 62.01 61.79 61.87 0.0M
2024-04-15 63.66 63.66 63.41 63.42 0.0M
2024-04-12 64.17 64.17 63.96 63.32 0.0M
2024-04-11 64.86 64.96 64.62 64.70 0.0M
2024-04-10 65.46 65.46 63.13 63.13 0.0M
2024-04-09 64.87 64.87 64.65 64.74 0.0M
2024-04-08 65.46 65.66 65.39 65.66 0.0M
2024-04-05 65.39 65.50 65.25 65.35 0.0M
2024-04-04 66.29 66.61 66.29 66.61 0.0M
2024-04-03 65.76 65.98 65.58 65.98 0.0M
2024-04-02 67.20 67.21 66.53 66.53 0.0M
2024-03-28 66.60 66.65 66.37 66.49 0.0M
2024-03-27 66.43 66.58 66.25 66.31 0.0M
2024-03-26 66.79 66.96 66.70 66.87 0.0M
2024-03-25 66.56 66.56 66.20 66.49 0.0M
2024-03-22 66.56 66.56 66.14 66.23 0.0M
2024-03-21 66.86 66.99 66.60 66.62 0.0M
2024-03-20 64.55 64.76 64.55 64.76 0.0M
2024-03-19 63.63 63.72 63.45 63.72 0.0M
2024-03-18 64.54 64.58 64.26 64.44 0.0M
2024-03-15 64.10 64.28 64.03 64.03 0.0M
2024-03-14 65.60 65.88 65.60 65.63 0.0M
2024-03-13 65.16 65.31 65.16 65.17 0.0M
2024-03-12 65.32 65.46 65.18 65.46 0.0M
2024-03-11 64.64 64.76 64.41 64.52 0.0M
2024-03-08 64.90 65.00 64.68 64.68 0.0M
2024-03-07 63.40 63.91 63.40 63.98 0.0M
2024-03-06 63.34 63.72 63.28 63.64 0.0M
2024-03-05 63.53 63.55 63.27 63.27 0.0M
2024-03-04 64.50 64.50 64.33 64.50 0.0M
2024-03-01 63.45 63.45 63.26 63.75 0.0M
2024-02-29 63.31 63.39 62.96 63.17 0.0M
2024-02-28 63.12 63.22 63.11 62.92 0.0M
2024-02-27 62.50 62.63 62.45 62.48 0.0M
2024-02-26 63.16 63.16 62.84 62.84 0.0M
2024-02-23 63.85 63.85 63.59 63.74 0.0M
2024-02-22 63.67 63.93 63.67 63.82 0.0M
2024-02-21 63.02 63.23 63.00 63.15 0.0M
2024-02-20 63.41 63.41 63.07 63.13 0.0M
2024-02-19 64.12 64.17 64.05 64.05 0.0M
2024-02-16 63.46 63.47 63.28 63.41 0.0M
2024-02-15 62.80 63.02 62.80 62.82 0.0M
2024-02-14 62.89 63.30 62.89 63.19 0.0M
2024-02-13 63.78 63.78 62.73 62.84 0.0M
2024-02-12 62.77 64.51 62.77 64.47 0.0M
2024-02-09 62.87 63.01 62.40 62.70 0.0M
2024-02-08 63.00 63.00 62.73 62.73 0.0M
2024-02-07 62.67 62.85 62.55 62.75 0.0M
2024-02-06 61.83 61.83 61.80 61.83 0.0M
2024-02-05 61.79 61.86 61.64 61.64 0.0M
2024-02-02 62.00 62.27 61.82 61.82 0.0M
2024-02-01 60.07 60.07 59.75 59.75 0.0M
2024-01-31 59.07 59.07 58.96 59.00 0.0M
2024-01-30 59.38 59.38 59.04 59.04 0.0M
2024-01-29 59.43 59.43 59.43 59.30 0.0M
2024-01-26 58.58 58.74 58.55 58.74 0.0M
2024-01-25 58.08 58.43 58.08 58.39 0.0M
2024-01-24 58.23 58.23 58.23 58.59 0.0M
2024-01-23 58.52 58.52 58.16 58.31 0.0M
2024-01-22 57.72 57.89 57.72 57.84 0.0M
2024-01-19 58.23 58.43 58.14 58.14 0.0M
2024-01-18 57.07 57.69 57.07 57.69 0.0M
2024-01-17 56.75 56.75 56.44 56.50 0.0M
2024-01-16 58.44 58.44 58.32 58.40 0.0M
2024-01-15 59.58 59.58 59.44 59.48 0.0M
2024-01-12 59.67 60.02 59.67 60.02 0.0M
2024-01-11 60.24 60.44 59.87 59.60 0.0M
2024-01-10 60.23 60.23 60.10 59.83 0.0M
2024-01-09 60.84 60.84 60.70 60.74 0.0M
2024-01-08 61.23 61.69 61.06 61.64 0.0M
2024-01-05 61.68 61.68 61.68 61.96 0.0M
2024-01-04 62.06 62.06 61.46 61.81 0.0M
2024-01-03 62.44 62.44 61.99 62.31 0.0M
2024-01-02 63.72 63.88 63.70 63.73 0.0M