Franklin FTSE South Korea ETF

FLKR
🏛️ usa →
26.55
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
2025-09-26 26.47 26.59 26.40 26.55 0.1M
2025-09-25 26.89 27.00 26.83 26.88 0.0M
2025-09-24 27.20 27.21 26.96 26.98 0.0M
2025-09-23 27.57 27.60 27.44 27.46 0.0M
2025-09-22 27.32 27.54 27.31 27.52 0.1M
2025-09-19 27.07 27.12 26.96 27.07 0.1M
2025-09-18 27.24 27.42 27.16 27.39 0.0M
2025-09-17 27.05 27.28 27.04 27.10 0.0M
2025-09-16 27.17 27.36 27.11 27.32 0.6M
2025-09-15 26.70 26.85 26.70 26.85 0.1M
2025-09-12 26.51 26.62 26.51 26.61 0.0M
2025-09-11 26.09 26.50 26.09 26.36 0.1M
2025-09-10 25.84 26.00 25.84 25.94 0.1M
2025-09-09 25.36 25.45 25.35 25.42 0.0M
2025-09-08 25.06 25.14 25.05 25.11 0.0M
2025-09-05 25.01 25.06 24.85 24.92 0.1M
2025-09-04 24.67 24.73 24.61 24.73 0.0M
2025-09-03 24.79 24.82 24.65 24.70 0.1M
2025-09-02 24.31 24.47 24.31 24.39 0.0M
2025-08-29 24.52 24.58 24.47 24.53 0.0M
2025-08-28 24.88 25.00 24.88 24.98 0.1M
2025-08-27 24.52 24.67 24.47 24.63 0.0M
2025-08-26 24.60 24.63 24.56 24.58 0.0M
2025-08-25 24.88 24.93 24.69 24.69 0.0M
2025-08-22 24.61 25.02 24.60 24.94 0.0M
2025-08-21 24.22 24.23 24.13 24.21 0.0M
2025-08-20 24.32 24.32 24.15 24.24 0.0M
2025-08-19 24.55 24.55 24.28 24.30 0.0M
2025-08-18 24.75 24.78 24.70 24.73 0.0M
2025-08-15 25.10 25.14 24.92 24.92 0.0M
2025-08-14 25.01 25.07 24.94 25.05 0.0M
2025-08-13 25.35 25.43 25.31 25.32 0.0M
2025-08-12 24.97 25.17 24.90 25.16 0.0M
2025-08-11 24.91 24.95 24.78 24.80 0.0M
2025-08-08 24.85 25.02 24.84 24.97 0.1M
2025-08-07 25.00 25.07 24.88 24.91 0.1M
2025-08-06 24.76 24.90 24.72 24.87 0.1M
2025-08-05 24.67 24.80 24.61 24.71 0.1M
2025-08-04 24.54 24.58 24.49 24.54 0.1M
2025-08-01 24.20 24.21 23.88 23.96 0.1M
2025-07-31 24.85 24.90 24.66 24.72 0.0M
2025-07-30 25.15 25.18 24.97 24.97 0.0M
2025-07-29 24.92 25.05 24.92 24.93 0.1M
2025-07-28 24.84 24.84 24.66 24.66 0.1M
2025-07-25 24.86 24.91 24.86 24.91 0.0M
2025-07-24 25.00 25.05 24.90 24.90 0.0M
2025-07-23 24.99 25.15 24.93 25.10 0.0M
2025-07-22 24.72 24.85 24.60 24.82 0.0M
2025-07-21 25.00 25.21 25.00 25.13 0.4M
2025-07-18 24.83 24.83 24.65 24.65 0.0M
2025-07-17 24.69 24.86 24.68 24.83 0.0M
2025-07-16 24.72 24.93 24.61 24.88 0.0M
2025-07-15 25.16 25.16 24.88 24.95 0.1M
2025-07-14 24.97 24.98 24.87 24.98 0.1M
2025-07-11 24.84 24.84 24.77 24.77 0.0M
2025-07-10 24.92 24.96 24.81 24.94 0.1M
2025-07-09 24.58 24.60 24.51 24.60 0.0M
2025-07-08 24.60 24.60 24.48 24.60 0.0M
2025-07-07 24.19 24.26 23.84 23.88 0.1M
2025-07-03 24.65 24.79 24.61 24.74 0.0M
2025-07-02 24.20 24.51 24.18 24.51 0.4M
2025-07-01 24.48 24.52 24.30 24.41 0.0M
2025-06-30 24.39 24.44 24.32 24.44 0.0M
2025-06-27 24.16 24.25 23.97 24.09 0.0M
2025-06-26 24.48 24.62 24.41 24.50 0.0M
2025-06-25 24.53 24.70 24.42 24.69 0.2M
2025-06-24 24.42 24.73 24.42 24.73 0.1M
2025-06-23 23.18 23.64 23.15 23.57 0.0M
2025-06-20 23.57 23.65 23.23 23.30 0.0M
2025-06-18 23.10 23.25 23.05 23.13 0.0M
2025-06-17 23.08 23.08 22.71 22.71 0.1M
2025-06-16 23.25 23.43 23.25 23.30 0.0M
2025-06-13 22.71 22.87 22.63 22.70 0.1M
2025-06-12 23.08 23.18 23.08 23.17 0.1M
2025-06-11 22.97 23.00 22.87 22.91 0.2M
2025-06-10 22.62 22.70 22.53 22.62 0.1M
2025-06-09 22.66 22.84 22.61 22.80 0.2M
2025-06-06 22.33 22.44 22.33 22.42 0.0M
2025-06-05 22.30 22.46 22.27 22.33 0.9M
2025-06-04 21.71 21.90 21.69 21.87 0.1M
2025-06-03 21.11 21.24 21.11 21.17 0.1M
2025-06-02 20.90 21.08 20.90 21.07 0.0M
2025-05-30 20.80 20.81 20.63 20.71 0.1M
2025-05-29 21.15 21.15 21.02 21.13 0.0M
2025-05-28 20.78 20.80 20.71 20.74 0.1M
2025-05-27 20.50 20.53 20.45 20.48 0.0M
2025-05-23 20.05 20.23 20.03 20.18 0.0M
2025-05-22 20.00 20.03 19.93 19.98 0.1M
2025-05-21 20.32 20.44 20.15 20.15 0.0M
2025-05-20 19.93 19.98 19.91 19.93 0.0M
2025-05-19 19.93 20.13 19.93 20.11 0.0M
2025-05-16 20.08 20.09 20.01 20.04 0.0M
2025-05-15 20.07 20.10 20.01 20.07 0.0M
2025-05-14 20.17 20.19 19.99 19.99 0.0M
2025-05-13 19.66 19.90 19.62 19.85 0.0M
2025-05-12 19.77 19.79 19.70 19.78 0.0M
2025-05-09 19.66 19.68 19.60 19.64 0.0M
2025-05-08 19.72 19.72 19.52 19.52 0.0M
2025-05-07 19.79 19.79 19.61 19.73 0.0M
2025-05-06 19.81 19.94 19.73 19.92 0.0M
2025-05-05 19.90 19.95 19.87 19.89 0.0M
2025-05-02 19.76 19.80 19.61 19.70 0.0M
2025-05-01 19.17 19.17 18.98 18.98 0.0M
2025-04-30 19.10 19.22 19.00 19.18 0.0M
2025-04-29 19.06 19.13 19.01 19.10 0.0M
2025-04-28 18.88 18.98 18.85 18.98 0.0M
2025-04-25 18.85 18.96 18.79 18.93 0.1M
2025-04-24 18.84 19.03 18.80 19.00 0.0M
2025-04-23 18.94 19.09 18.84 18.89 0.0M
2025-04-22 18.54 18.74 18.54 18.62 0.0M
2025-04-21 18.54 18.63 18.36 18.48 0.0M
2025-04-17 18.53 18.59 18.45 18.45 0.0M
2025-04-16 18.43 18.55 18.26 18.37 0.0M
2025-04-15 18.55 18.58 18.49 18.51 0.0M
2025-04-14 18.43 18.56 18.36 18.49 0.1M
2025-04-11 18.13 18.44 18.10 18.44 0.0M
2025-04-10 17.89 17.89 17.37 17.66 0.0M
2025-04-09 16.80 18.21 16.61 18.13 0.0M
2025-04-08 17.40 17.50 16.54 16.71 0.2M
2025-04-07 17.09 17.84 17.07 17.33 0.3M
2025-04-04 17.86 17.88 17.46 17.49 0.1M
2025-04-03 18.25 18.37 18.09 18.09 0.1M
2025-04-02 18.55 18.65 18.50 18.61 0.0M
2025-04-01 18.58 18.70 18.47 18.64 0.0M
2025-03-31 18.20 18.41 18.13 18.34 0.0M
2025-03-28 18.86 18.90 18.60 18.65 0.0M
2025-03-27 19.21 19.28 19.19 19.20 0.0M
2025-03-26 19.49 19.53 19.27 19.29 0.0M
2025-03-25 19.41 19.46 19.38 19.43 0.0M
2025-03-24 19.41 19.50 19.40 19.44 0.0M
2025-03-21 19.41 19.41 19.31 19.33 0.0M
2025-03-20 19.19 19.37 19.19 19.28 0.0M
2025-03-19 19.41 19.52 19.33 19.46 0.0M
2025-03-18 19.38 19.48 19.29 19.40 0.0M
2025-03-17 19.44 19.73 19.44 19.69 0.0M
2025-03-14 19.02 19.18 19.02 19.14 0.0M
2025-03-13 18.85 18.95 18.83 18.84 0.0M
2025-03-12 19.07 19.14 19.02 19.06 0.0M
2025-03-11 18.70 18.79 18.52 18.65 0.0M
2025-03-10 18.80 18.80 18.43 18.49 0.0M
2025-03-07 18.95 19.03 18.82 19.03 0.0M
2025-03-06 18.92 19.05 18.81 18.82 0.0M
2025-03-05 18.90 19.15 18.90 19.11 0.0M
2025-03-04 18.48 18.83 18.36 18.60 0.1M
2025-03-03 18.90 18.99 18.50 18.61 0.0M
2025-02-28 18.59 18.69 18.50 18.68 0.0M
2025-02-27 19.48 19.48 19.12 19.12 0.0M
2025-02-26 19.69 19.85 19.66 19.71 0.0M
2025-02-25 19.64 19.64 19.51 19.57 0.0M
2025-02-24 19.76 19.76 19.58 19.58 0.0M
2025-02-21 19.87 19.89 19.53 19.62 0.0M
2025-02-20 19.85 19.91 19.80 19.91 0.0M
2025-02-19 19.75 19.86 19.75 19.82 0.0M
2025-02-18 19.57 19.70 19.51 19.58 0.6M
2025-02-14 19.37 19.44 19.31 19.33 0.0M
2025-02-13 19.00 19.28 18.96 19.28 0.0M
2025-02-12 18.66 18.90 18.63 18.83 0.3M
2025-02-11 18.76 18.90 18.75 18.88 0.0M
2025-02-10 18.77 18.87 18.75 18.81 0.0M
2025-02-07 18.90 18.90 18.50 18.60 0.0M
2025-02-06 18.85 18.92 18.85 18.92 0.0M
2025-02-05 18.75 18.88 18.75 18.86 0.0M
2025-02-04 18.50 18.69 18.50 18.58 0.0M
2025-02-03 18.12 18.38 18.08 18.35 0.1M
2025-01-31 18.72 18.79 18.50 18.54 0.0M
2025-01-30 18.81 18.98 18.81 18.90 0.0M
2025-01-29 18.77 18.77 18.60 18.61 0.1M
2025-01-28 18.60 18.65 18.51 18.61 0.0M
2025-01-27 18.77 18.85 18.60 18.66 0.1M
2025-01-24 19.13 19.25 19.10 19.14 0.0M
2025-01-23 18.96 19.11 18.93 19.07 0.1M
2025-01-22 19.23 19.27 19.17 19.17 0.0M
2025-01-21 18.93 19.09 18.87 19.04 0.1M
2025-01-17 18.70 18.85 18.70 18.77 0.1M
2025-01-16 18.75 18.78 18.68 18.68 0.0M
2025-01-15 18.68 18.77 18.63 18.73 0.0M
2025-01-14 18.50 18.51 18.36 18.40 0.1M
2025-01-13 18.18 18.32 18.18 18.29 0.1M
2025-01-10 18.43 18.47 18.27 18.34 0.1M
2025-01-08 18.55 18.58 18.44 18.53 0.1M
2025-01-07 18.64 18.64 18.33 18.34 0.0M
2025-01-06 18.54 18.69 18.49 18.53 0.2M
2025-01-03 17.91 18.06 17.91 18.06 0.1M
2025-01-02 17.55 17.59 17.40 17.48 0.1M