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
2021-12-31 27.75 27.96 27.73 27.73 0.0M
2021-12-30 27.89 27.93 27.87 27.87 0.0M
2021-12-29 28.02 28.12 28.02 28.11 0.0M
2021-12-28 28.24 28.24 28.07 28.07 0.0M
2021-12-27 27.98 28.09 27.96 28.09 0.0M
2021-12-23 27.88 28.02 27.87 28.02 0.0M
2021-12-22 27.50 27.90 27.50 27.90 0.0M
2021-12-21 27.60 27.75 27.57 27.73 0.0M
2021-12-20 27.66 27.66 27.43 27.51 0.0M
2021-12-17 28.01 28.19 28.01 28.07 0.0M
2021-12-16 28.13 28.13 27.95 27.98 0.0M
2021-12-15 27.83 28.13 27.74 28.13 0.0M
2021-12-14 27.92 27.92 27.66 27.80 0.0M
2021-12-13 28.08 28.08 27.88 27.97 0.0M
2021-12-10 28.75 28.76 28.68 28.68 0.0M
2021-12-09 28.55 28.79 28.24 28.72 0.0M
2021-12-08 28.79 28.89 28.79 28.86 0.0M
2021-12-07 28.62 28.83 28.62 28.76 0.0M
2021-12-06 28.28 28.35 28.21 28.35 0.0M
2021-12-03 28.14 28.14 27.93 27.97 0.0M
2021-12-02 28.01 28.27 28.01 28.08 0.0M
2021-12-01 27.70 28.02 27.49 27.49 0.0M
2021-11-30 26.87 27.04 26.74 26.88 0.0M
2021-11-29 27.21 27.33 27.10 27.29 0.0M
2021-11-26 27.28 27.28 26.85 26.96 0.0M
2021-11-24 28.10 28.18 27.98 28.11 0.0M
2021-11-23 28.23 28.28 28.18 28.21 0.0M
2021-11-22 28.48 28.70 28.48 28.51 0.0M
2021-11-19 27.93 28.00 27.92 27.93 0.0M
2021-11-18 27.93 27.93 27.73 27.90 0.0M
2021-11-17 28.11 28.11 27.95 28.02 0.0M
2021-11-16 28.44 28.46 28.35 28.39 0.0M
2021-11-15 28.70 28.70 28.42 28.42 0.0M
2021-11-12 28.27 28.44 28.27 28.42 0.0M
2021-11-11 28.02 28.12 27.98 28.03 0.0M
2021-11-10 28.07 28.07 27.72 27.74 0.0M
2021-11-09 28.45 28.47 28.22 28.25 0.0M
2021-11-08 28.32 28.38 28.25 28.29 0.2M
2021-11-05 28.40 28.42 28.33 28.40 0.0M
2021-11-04 28.41 28.41 28.29 28.39 0.0M
2021-11-03 28.26 28.37 28.11 28.37 0.0M
2021-11-02 28.79 28.84 28.71 28.72 0.0M
2021-11-01 28.40 28.48 28.38 28.48 0.0M
2021-10-29 28.35 28.37 28.17 28.35 0.0M
2021-10-28 28.89 29.00 28.83 28.92 0.0M
2021-10-27 29.02 29.06 28.88 28.90 0.0M
2021-10-26 29.33 29.44 29.29 29.29 0.0M
2021-10-25 28.96 29.05 28.95 29.02 0.0M
2021-10-22 28.68 28.78 28.57 28.60 0.0M
2021-10-21 28.59 28.63 28.52 28.56 0.0M
2021-10-20 28.79 28.81 28.73 28.77 0.0M
2021-10-19 28.62 28.85 28.62 28.83 0.0M
2021-10-18 28.24 28.40 28.24 28.35 0.0M
2021-10-15 28.49 28.63 28.49 28.58 0.0M
2021-10-14 28.14 28.30 28.12 28.30 0.0M
2021-10-13 27.66 27.83 27.62 27.83 0.0M
2021-10-12 27.31 27.33 27.13 27.16 0.0M
2021-10-11 27.72 27.85 27.65 27.66 0.0M
2021-10-08 27.80 27.80 27.53 27.67 0.0M
2021-10-07 27.78 27.94 27.78 27.86 0.0M
2021-10-06 27.23 27.40 27.10 27.40 0.0M
2021-10-05 27.91 28.12 27.79 28.05 0.0M
2021-10-04 28.54 28.54 28.16 28.20 0.0M
2021-10-01 28.58 28.74 28.58 28.71 0.0M
2021-09-30 28.81 29.02 28.78 28.78 0.3M
2021-09-29 28.62 28.70 28.46 28.46 0.0M
2021-09-28 28.92 28.94 28.62 28.67 0.1M
2021-09-27 29.42 29.50 29.42 29.48 0.0M
2021-09-24 29.43 29.43 29.30 29.32 0.0M
2021-09-23 29.66 29.86 29.65 29.65 0.1M
2021-09-22 29.13 29.25 28.65 29.07 0.0M
2021-09-21 28.98 28.98 28.84 28.89 0.0M
2021-09-20 28.94 29.01 28.62 28.75 0.0M
2021-09-17 29.67 29.67 29.53 29.53 0.0M
2021-09-16 29.68 29.73 29.63 29.72 0.0M
2021-09-15 30.11 30.30 30.09 30.27 0.0M
2021-09-14 30.14 30.14 29.98 30.00 0.0M
2021-09-13 29.94 29.94 29.84 29.92 0.0M
2021-09-10 30.05 30.05 29.69 29.69 0.0M
2021-09-09 29.86 29.87 29.77 29.80 0.0M
2021-09-08 30.36 30.36 30.16 30.23 0.0M
2021-09-07 30.69 30.84 30.69 30.80 0.0M
2021-09-03 31.08 31.25 31.08 31.19 0.0M
2021-09-02 30.92 30.93 30.77 30.81 0.0M
2021-09-01 31.01 31.23 31.01 31.20 0.0M
2021-08-31 30.92 30.92 30.84 30.89 0.0M
2021-08-30 30.28 30.41 30.28 30.29 0.0M
2021-08-27 30.09 30.53 30.09 30.51 0.0M
2021-08-26 30.10 30.12 30.01 30.05 0.0M
2021-08-25 30.38 30.49 30.32 30.43 0.0M
2021-08-24 30.27 30.49 30.27 30.41 0.0M
2021-08-23 29.70 29.93 29.69 29.89 0.0M
2021-08-20 29.04 29.43 29.04 29.43 0.0M
2021-08-19 29.38 29.70 29.29 29.57 0.0M
2021-08-18 30.31 30.40 30.12 30.12 0.0M
2021-08-17 30.02 30.07 29.91 29.97 0.0M
2021-08-16 30.53 30.68 30.44 30.66 0.0M
2021-08-13 30.79 30.82 30.69 30.79 0.0M
2021-08-12 31.11 31.11 31.01 31.10 0.0M
2021-08-11 31.58 31.58 31.40 31.45 0.0M
2021-08-10 31.77 31.91 31.68 31.72 0.0M
2021-08-09 32.14 32.30 32.14 32.23 0.0M
2021-08-06 32.27 32.29 32.19 32.21 0.0M
2021-08-05 32.56 32.57 32.50 32.55 0.0M
2021-08-04 32.51 32.62 32.37 32.48 0.0M
2021-08-03 31.84 32.08 31.73 32.05 0.0M
2021-08-02 31.68 31.75 31.58 31.58 0.0M
2021-07-30 31.64 31.72 31.58 31.63 0.0M
2021-07-29 32.23 32.37 32.16 32.31 0.0M
2021-07-28 31.94 32.07 31.65 32.07 0.0M
2021-07-27 31.88 31.88 31.61 31.78 0.0M
2021-07-26 31.72 32.08 31.72 32.08 0.0M
2021-07-23 32.07 32.25 31.95 32.16 0.1M
2021-07-22 32.10 32.13 32.05 32.06 0.0M
2021-07-21 31.69 31.92 31.68 31.90 0.0M
2021-07-20 31.75 32.14 31.75 32.07 0.0M
2021-07-19 31.81 31.81 31.48 31.53 0.0M
2021-07-16 32.71 32.71 32.40 32.40 0.0M
2021-07-15 32.68 32.82 32.64 32.65 0.0M
2021-07-14 32.57 32.61 32.41 32.59 0.0M
2021-07-13 32.44 32.58 32.34 32.36 0.0M
2021-07-12 32.30 32.50 32.30 32.44 0.0M
2021-07-09 31.91 32.25 31.89 32.20 0.0M
2021-07-08 32.07 32.07 31.91 31.91 0.0M
2021-07-07 32.97 32.97 32.66 32.77 0.0M
2021-07-06 33.21 33.25 32.91 33.00 0.0M
2021-07-02 33.25 33.29 33.02 33.29 0.0M
2021-07-01 33.07 33.07 32.91 33.04 0.0M
2021-06-30 33.23 33.30 33.19 33.30 0.0M
2021-06-29 33.15 33.22 32.93 33.20 0.0M
2021-06-28 33.36 33.40 33.30 33.35 0.0M
2021-06-25 33.58 33.60 33.47 33.54 0.1M
2021-06-24 33.28 33.43 33.28 33.39 0.0M
2021-06-23 33.12 33.13 33.01 33.01 0.0M
2021-06-22 32.70 32.90 32.69 32.90 0.0M
2021-06-21 32.59 32.88 32.59 32.83 0.0M
2021-06-18 32.71 32.71 32.53 32.54 0.0M
2021-06-17 32.86 32.91 32.70 32.73 0.0M
2021-06-16 33.34 33.45 32.66 32.78 0.0M
2021-06-15 33.17 33.17 33.07 33.12 0.0M
2021-06-14 33.25 33.25 33.15 33.17 0.0M
2021-06-11 33.13 33.13 33.01 33.08 0.0M
2021-06-10 32.82 33.10 32.82 33.04 0.0M
2021-06-09 33.02 33.02 32.84 32.85 0.0M
2021-06-08 33.31 33.31 33.17 33.24 0.0M
2021-06-07 33.46 33.49 33.29 33.42 0.0M
2021-06-04 33.44 33.59 33.39 33.52 0.0M
2021-06-03 33.10 33.19 33.07 33.12 0.0M
2021-06-02 33.02 33.29 33.02 33.19 0.0M
2021-06-01 33.42 33.42 33.30 33.42 0.0M
2021-05-28 32.69 32.91 32.69 32.88 0.0M
2021-05-27 32.51 32.51 32.33 32.33 0.0M
2021-05-26 32.53 32.68 32.51 32.67 0.0M
2021-05-25 32.51 32.60 32.49 32.54 0.0M
2021-05-24 32.09 32.30 32.06 32.23 0.0M
2021-05-21 32.27 32.27 31.91 31.91 0.0M
2021-05-20 32.07 32.33 32.07 32.31 0.0M
2021-05-19 31.80 32.23 31.75 32.06 0.0M
2021-05-18 32.08 32.29 32.08 32.21 0.0M
2021-05-17 31.59 31.75 31.46 31.65 0.0M
2021-05-14 32.05 32.31 32.05 32.31 0.0M
2021-05-13 31.54 31.82 31.54 31.82 0.0M
2021-05-12 31.95 31.99 31.31 31.42 0.1M
2021-05-11 32.56 32.94 32.54 32.82 0.0M
2021-05-10 33.83 33.83 33.23 33.23 0.0M
2021-05-07 32.93 33.40 32.93 33.25 0.0M
2021-05-06 32.47 32.74 32.47 32.73 0.0M
2021-05-05 32.12 32.26 32.04 32.10 0.0M
2021-05-04 32.08 32.17 31.99 32.10 0.0M
2021-05-03 32.05 32.23 32.00 32.10 0.0M
2021-04-30 32.60 32.60 32.22 32.23 0.0M
2021-04-29 33.11 33.11 32.83 32.99 0.0M
2021-04-28 32.93 33.21 32.87 33.09 0.0M
2021-04-27 33.36 33.36 33.16 33.16 0.0M
2021-04-26 33.26 33.36 33.26 33.29 0.0M
2021-04-23 33.01 33.10 32.94 33.02 0.0M
2021-04-22 32.94 32.94 32.59 32.66 0.0M
2021-04-21 32.72 33.05 32.69 33.03 0.0M
2021-04-20 33.44 33.49 33.21 33.28 0.0M
2021-04-19 33.37 33.41 33.23 33.31 0.0M
2021-04-16 33.47 33.47 33.30 33.40 0.0M
2021-04-15 33.49 33.51 33.34 33.46 0.0M
2021-04-14 33.21 33.34 33.21 33.23 0.0M
2021-04-13 32.88 33.02 32.80 32.97 0.0M
2021-04-12 32.45 32.50 32.33 32.40 0.0M
2021-04-09 32.49 32.60 32.44 32.60 0.0M
2021-04-08 32.66 32.86 32.66 32.70 0.1M
2021-04-07 32.61 32.69 32.47 32.47 0.0M
2021-04-06 32.56 32.75 32.56 32.68 0.0M
2021-04-05 32.50 32.72 32.37 32.60 0.0M
2021-04-01 32.12 32.27 32.12 32.19 0.0M
2021-03-31 31.66 32.01 31.66 31.84 0.0M
2021-03-30 31.53 31.65 31.47 31.56 0.0M
2021-03-29 31.45 31.54 31.30 31.38 0.0M
2021-03-26 31.35 31.68 31.34 31.68 0.0M
2021-03-25 30.68 31.10 30.68 31.03 0.0M
2021-03-24 30.99 31.01 30.62 30.62 0.0M
2021-03-23 31.08 31.09 30.81 30.83 0.0M
2021-03-22 31.49 31.77 31.43 31.73 0.0M
2021-03-19 31.35 31.71 31.25 31.64 0.0M
2021-03-18 31.73 31.73 31.28 31.28 0.0M
2021-03-17 31.41 32.03 31.30 31.83 0.0M
2021-03-16 31.86 31.97 31.56 31.88 0.0M
2021-03-15 31.53 31.76 31.44 31.73 0.0M
2021-03-12 31.34 31.42 31.14 31.23 0.0M
2021-03-11 31.50 31.60 31.40 31.44 0.0M
2021-03-10 30.75 30.75 30.40 30.62 0.0M
2021-03-09 30.80 31.26 30.80 31.03 0.0M
2021-03-08 30.85 30.90 30.60 30.73 0.0M
2021-03-05 31.38 31.61 31.09 31.61 0.0M
2021-03-04 31.71 31.88 31.00 31.00 0.0M
2021-03-03 31.95 31.96 31.56 31.68 0.0M
2021-03-02 31.77 31.86 31.55 31.67 0.1M
2021-03-01 31.73 32.21 31.72 32.00 0.0M
2021-02-26 31.32 31.47 30.88 31.32 0.0M
2021-02-25 32.50 32.59 31.46 31.53 0.0M
2021-02-24 31.65 31.94 31.42 31.94 0.0M
2021-02-23 32.00 32.28 31.75 32.17 0.0M
2021-02-22 32.15 32.49 32.00 32.15 0.0M
2021-02-19 32.77 33.22 32.77 32.99 0.0M
2021-02-18 32.50 32.64 32.23 32.63 0.0M
2021-02-17 32.88 33.05 32.85 33.04 0.0M
2021-02-16 33.43 33.43 33.18 33.20 0.0M
2021-02-12 33.12 33.42 33.12 33.40 0.0M
2021-02-11 33.21 33.39 33.21 33.35 0.0M
2021-02-10 33.03 33.14 32.93 32.93 0.0M
2021-02-09 32.42 32.74 32.40 32.61 0.0M
2021-02-08 32.31 32.58 32.31 32.52 0.0M
2021-02-05 32.99 33.00 32.62 32.99 0.0M
2021-02-04 32.44 32.62 32.18 32.62 0.1M
2021-02-03 32.90 33.08 32.76 32.93 0.3M
2021-02-02 32.69 32.81 32.65 32.74 0.1M
2021-02-01 32.02 32.52 31.94 32.42 0.0M
2021-01-29 31.60 31.60 31.13 31.26 0.0M
2021-01-28 32.22 32.88 32.22 32.61 0.0M
2021-01-27 32.71 32.71 32.23 32.29 0.1M
2021-01-26 33.48 33.48 33.36 33.44 0.0M
2021-01-25 33.97 34.00 33.58 33.85 0.0M
2021-01-22 33.11 33.35 33.11 33.34 0.1M
2021-01-21 33.70 34.00 33.62 33.96 0.0M
2021-01-20 33.00 33.25 32.98 33.23 0.0M
2021-01-19 33.03 33.09 32.75 32.77 0.0M
2021-01-15 32.67 32.79 32.46 32.62 0.0M
2021-01-14 33.67 33.99 33.62 33.74 0.1M
2021-01-13 33.50 33.53 33.40 33.48 0.0M
2021-01-12 33.40 33.56 33.09 33.45 0.0M
2021-01-11 33.51 33.84 33.50 33.78 0.0M
2021-01-08 33.79 34.10 33.53 34.10 0.1M
2021-01-07 32.30 32.60 32.30 32.60 0.0M
2021-01-06 31.75 32.24 31.66 32.10 0.0M
2021-01-05 31.84 32.14 31.84 32.05 0.0M
2021-01-04 31.80 31.80 31.22 31.38 0.0M