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
2022-12-30 19.72 19.74 19.35 19.49 0.0M
2022-12-29 19.54 19.72 19.53 19.70 0.0M
2022-12-28 19.88 19.96 19.64 19.67 0.0M
2022-12-27 20.05 20.07 20.00 20.00 0.0M
2022-12-23 19.74 19.83 19.66 19.80 0.0M
2022-12-22 20.00 20.00 19.71 19.83 0.0M
2022-12-21 19.88 20.07 19.84 20.01 1.2M
2022-12-20 19.88 20.10 19.88 20.05 1.7M
2022-12-19 19.79 19.79 19.66 19.72 1.7M
2022-12-16 19.58 19.58 19.46 19.53 0.0M
2022-12-15 19.95 19.95 19.62 19.64 0.0M
2022-12-14 20.59 20.61 20.26 20.50 0.0M
2022-12-13 20.72 20.78 20.47 20.56 0.0M
2022-12-12 20.19 20.30 20.19 20.29 0.1M
2022-12-09 20.28 20.45 20.28 20.28 0.0M
2022-12-08 19.99 20.14 19.99 20.10 0.0M
2022-12-07 19.95 20.06 19.91 20.05 0.0M
2022-12-06 20.14 20.14 19.86 19.95 0.0M
2022-12-05 20.60 20.65 20.28 20.28 0.0M
2022-12-02 20.63 20.76 20.63 20.76 0.0M
2022-12-01 21.13 21.20 20.93 21.05 0.0M
2022-11-30 20.73 21.18 20.61 21.18 0.0M
2022-11-29 20.28 20.35 20.26 20.33 0.0M
2022-11-28 20.10 20.10 19.82 19.86 0.0M
2022-11-25 20.25 20.25 20.15 20.15 0.0M
2022-11-23 19.87 20.23 19.87 20.22 0.0M
2022-11-22 19.67 19.82 19.67 19.79 0.0M
2022-11-21 19.74 19.79 19.66 19.70 0.0M
2022-11-18 20.30 20.30 20.21 20.26 0.0M
2022-11-17 19.92 20.19 19.92 20.19 0.0M
2022-11-16 20.73 20.83 20.49 20.50 0.0M
2022-11-15 21.22 21.22 20.94 21.06 0.0M
2022-11-14 20.83 20.96 20.82 20.84 0.0M
2022-11-11 20.94 21.18 20.94 21.16 0.0M
2022-11-10 20.05 20.40 20.05 20.40 0.0M
2022-11-09 19.77 19.86 19.54 19.54 0.1M
2022-11-08 19.53 19.70 19.40 19.57 0.0M
2022-11-07 19.17 19.20 19.01 19.11 0.0M
2022-11-04 18.76 18.86 18.64 18.86 0.0M
2022-11-03 18.17 18.25 18.09 18.23 0.0M
2022-11-02 18.47 18.65 18.13 18.13 0.0M
2022-11-01 18.59 18.60 18.44 18.49 0.0M
2022-10-31 18.08 18.16 18.06 18.14 0.0M
2022-10-28 17.99 18.17 17.96 18.17 0.0M
2022-10-27 18.14 18.22 18.01 18.04 0.1M
2022-10-26 17.98 18.12 17.94 18.04 0.0M
2022-10-25 17.59 17.84 17.59 17.82 0.0M
2022-10-24 17.45 17.54 17.42 17.50 0.0M
2022-10-21 17.37 17.73 17.34 17.65 0.0M
2022-10-20 17.52 17.70 17.44 17.44 0.0M
2022-10-19 17.42 17.45 17.42 17.45 0.0M
2022-10-18 17.88 17.89 17.60 17.66 0.1M
2022-10-17 17.48 17.67 17.48 17.63 0.0M
2022-10-14 17.42 17.42 17.07 17.12 0.0M
2022-10-13 16.69 17.34 16.64 17.25 0.1M
2022-10-12 17.21 17.26 17.19 17.24 0.0M
2022-10-11 17.06 17.22 17.02 17.06 0.0M
2022-10-10 17.17 17.17 17.00 17.09 0.0M
2022-10-07 17.48 17.52 17.28 17.30 0.0M
2022-10-06 17.73 17.73 17.58 17.58 0.0M
2022-10-05 17.40 17.58 17.25 17.48 0.0M
2022-10-04 17.44 17.76 17.44 17.73 0.0M
2022-10-03 16.77 16.99 16.74 16.97 0.0M
2022-09-30 16.82 16.92 16.64 16.64 0.1M
2022-09-29 17.15 17.15 16.85 16.98 0.1M
2022-09-28 17.06 17.41 17.05 17.41 0.0M
2022-09-27 17.56 17.58 17.20 17.30 0.0M
2022-09-26 17.55 17.63 17.38 17.46 0.0M
2022-09-23 18.05 18.05 17.73 17.82 0.0M
2022-09-22 18.58 18.58 18.41 18.51 0.0M
2022-09-21 18.84 18.93 18.72 18.73 0.0M
2022-09-20 18.98 18.98 18.82 18.85 0.0M
2022-09-19 18.99 19.16 18.97 19.15 0.0M
2022-09-16 19.04 19.24 19.04 19.22 0.0M
2022-09-15 19.20 19.25 19.06 19.06 0.0M
2022-09-14 19.42 19.49 19.36 19.42 0.0M
2022-09-13 19.56 19.62 19.22 19.27 0.0M
2022-09-12 19.99 20.02 19.92 19.92 0.0M
2022-09-09 19.60 19.76 19.60 19.76 0.0M
2022-09-08 19.22 19.33 19.17 19.33 0.0M
2022-09-07 19.18 19.59 19.18 19.59 0.0M
2022-09-06 19.56 19.56 19.40 19.43 0.0M
2022-09-02 19.99 20.11 19.75 19.77 0.0M
2022-09-01 20.08 20.08 19.84 20.00 0.0M
2022-08-31 20.62 20.62 20.46 20.46 0.0M
2022-08-30 20.27 20.27 20.14 20.18 0.0M
2022-08-29 20.20 20.31 20.17 20.21 0.0M
2022-08-26 20.89 21.06 20.47 20.47 0.0M
2022-08-25 20.77 21.15 20.77 21.06 0.1M
2022-08-24 20.50 20.65 20.50 20.65 0.0M
2022-08-23 20.65 20.65 20.48 20.54 0.0M
2022-08-22 20.53 20.53 20.42 20.46 0.0M
2022-08-19 21.02 21.02 20.79 20.84 0.0M
2022-08-18 21.34 21.35 21.27 21.27 0.0M
2022-08-17 21.50 21.59 21.40 21.53 0.0M
2022-08-16 21.75 21.87 21.75 21.83 0.0M
2022-08-15 21.91 21.94 21.83 21.85 0.0M
2022-08-12 21.89 22.03 21.85 22.03 0.0M
2022-08-11 21.91 22.04 21.74 21.74 0.0M
2022-08-10 21.66 21.82 21.66 21.82 0.0M
2022-08-09 21.62 21.62 21.51 21.51 0.0M
2022-08-08 21.65 21.76 21.60 21.65 0.0M
2022-08-05 21.50 21.57 21.48 21.50 0.0M
2022-08-04 21.40 21.51 21.39 21.51 0.0M
2022-08-03 21.28 21.42 21.28 21.42 0.0M
2022-08-02 21.17 21.17 21.00 21.03 0.0M
2022-08-01 21.16 21.41 21.14 21.22 0.0M
2022-07-29 21.14 21.39 21.07 21.39 0.0M
2022-07-28 21.16 21.39 21.14 21.39 0.0M
2022-07-27 20.88 21.17 20.81 21.14 0.0M
2022-07-26 20.82 20.82 20.73 20.73 0.0M
2022-07-25 20.89 20.89 20.79 20.79 0.0M
2022-07-22 20.80 20.85 20.63 20.73 0.0M
2022-07-21 20.80 20.95 20.73 20.95 0.0M
2022-07-20 20.66 20.73 20.56 20.66 0.0M
2022-07-19 20.58 20.77 20.58 20.75 0.0M
2022-07-18 20.48 20.56 20.28 20.28 0.0M
2022-07-15 19.99 20.11 19.98 20.10 0.0M
2022-07-14 19.73 19.89 19.55 19.83 0.0M
2022-07-13 19.95 20.24 19.95 20.17 0.0M
2022-07-12 20.05 20.18 20.03 20.03 0.0M
2022-07-11 20.12 20.16 20.02 20.08 0.0M
2022-07-08 20.53 20.67 20.51 20.63 0.0M
2022-07-07 20.31 20.58 20.31 20.49 0.0M
2022-07-06 20.11 20.11 19.88 19.98 0.0M
2022-07-05 19.92 20.18 19.83 20.18 0.0M
2022-07-01 20.11 20.25 20.06 20.23 0.0M
2022-06-30 20.31 20.64 20.21 20.55 0.0M
2022-06-29 20.61 20.64 20.51 20.57 0.0M
2022-06-28 21.20 21.20 20.86 20.86 0.0M
2022-06-27 21.06 21.08 20.98 20.98 0.0M
2022-06-24 20.61 20.97 20.61 20.97 0.0M
2022-06-23 20.14 20.19 20.04 20.19 0.0M
2022-06-22 20.33 20.53 20.32 20.40 0.0M
2022-06-21 21.04 21.12 21.03 21.05 0.0M
2022-06-17 21.10 21.17 21.00 21.10 0.0M
2022-06-16 21.09 21.09 20.80 21.01 0.0M
2022-06-15 21.34 21.72 21.32 21.65 0.0M
2022-06-14 21.57 21.64 21.48 21.60 0.0M
2022-06-13 21.84 21.84 21.39 21.48 0.0M
2022-06-10 22.58 22.60 22.39 22.43 0.0M
2022-06-09 23.32 23.40 22.93 22.93 0.0M
2022-06-08 23.52 23.55 23.37 23.39 0.0M
2022-06-07 23.35 23.57 23.35 23.55 0.0M
2022-06-06 24.03 24.03 23.64 23.68 0.0M
2022-06-03 23.84 23.84 23.69 23.70 0.0M
2022-06-02 23.92 24.26 23.90 24.25 0.0M
2022-06-01 24.21 24.22 23.83 23.84 0.0M
2022-05-31 24.23 24.33 23.99 24.01 0.0M
2022-05-27 23.86 23.92 23.84 23.89 0.0M
2022-05-26 23.33 23.55 23.33 23.50 0.0M
2022-05-25 23.18 23.35 23.07 23.35 0.0M
2022-05-24 23.28 23.32 23.09 23.32 0.0M
2022-05-23 23.59 23.78 23.58 23.67 0.0M
2022-05-20 23.43 23.44 23.07 23.29 0.1M
2022-05-19 22.81 23.23 22.81 23.11 0.0M
2022-05-18 23.21 23.21 22.66 22.66 0.0M
2022-05-17 23.40 23.51 23.34 23.46 0.0M
2022-05-16 22.93 22.94 22.84 22.86 0.0M
2022-05-13 22.96 23.18 22.95 23.14 0.0M
2022-05-12 22.27 22.35 22.00 22.19 0.0M
2022-05-11 22.89 23.01 22.58 22.58 0.0M
2022-05-10 22.97 22.97 22.63 22.75 0.0M
2022-05-09 23.04 23.04 22.70 22.70 0.0M
2022-05-06 23.25 23.47 23.25 23.46 0.0M
2022-05-05 23.86 23.86 23.10 23.43 0.0M
2022-05-04 23.75 24.23 23.68 24.21 0.0M
2022-05-03 23.71 23.91 23.71 23.85 0.0M
2022-05-02 23.66 23.77 23.46 23.74 0.0M
2022-04-29 23.93 23.93 23.67 23.67 0.0M
2022-04-28 23.45 23.60 23.35 23.58 0.0M
2022-04-27 23.07 23.30 23.07 23.14 0.0M
2022-04-26 23.61 23.61 23.21 23.21 0.0M
2022-04-25 23.71 23.85 23.54 23.83 0.0M
2022-04-22 24.20 24.20 23.96 23.96 0.0M
2022-04-21 24.59 24.59 24.21 24.25 0.0M
2022-04-20 24.56 24.73 24.55 24.68 0.0M
2022-04-19 24.30 24.53 24.30 24.50 0.0M
2022-04-18 24.33 24.51 24.33 24.39 0.0M
2022-04-14 24.51 24.54 24.42 24.42 0.0M
2022-04-13 24.59 24.94 24.59 24.94 0.1M
2022-04-12 24.48 24.48 24.29 24.32 0.0M
2022-04-11 24.45 24.45 24.22 24.22 0.0M
2022-04-08 24.52 24.57 24.45 24.45 0.0M
2022-04-07 24.78 24.78 24.59 24.71 0.2M
2022-04-06 25.06 25.06 24.89 24.89 0.0M
2022-04-05 25.40 25.40 25.17 25.19 0.0M
2022-04-04 25.49 25.65 25.49 25.61 0.0M
2022-04-01 25.34 25.35 25.18 25.27 0.0M
2022-03-31 25.45 25.50 25.35 25.35 0.0M
2022-03-30 25.51 25.63 25.38 25.39 0.0M
2022-03-29 25.66 25.74 25.58 25.73 0.0M
2022-03-28 25.12 25.20 25.03 25.18 0.0M
2022-03-25 25.10 25.10 24.94 25.02 0.0M
2022-03-24 25.15 25.32 25.15 25.32 0.0M
2022-03-23 25.15 25.30 25.15 25.15 0.0M
2022-03-22 25.26 25.36 25.25 25.33 0.0M
2022-03-21 25.02 25.07 24.95 24.95 0.0M
2022-03-18 25.10 25.51 25.07 25.51 0.0M
2022-03-17 25.11 25.40 25.09 25.34 0.0M
2022-03-16 24.79 25.11 24.66 25.11 0.0M
2022-03-15 23.84 24.05 23.84 24.04 0.0M
2022-03-14 23.98 24.11 23.77 23.82 0.2M
2022-03-11 24.32 24.35 23.84 23.84 0.0M
2022-03-10 24.34 24.34 24.08 24.24 0.0M
2022-03-09 24.40 24.96 24.30 24.89 0.0M
2022-03-08 23.93 24.19 23.85 23.96 0.1M
2022-03-07 24.32 24.33 23.75 23.75 0.0M
2022-03-04 24.92 24.92 24.69 24.78 0.0M
2022-03-03 25.59 25.59 25.36 25.44 0.0M
2022-03-02 25.31 25.40 25.14 25.34 0.0M
2022-03-01 25.61 25.61 25.20 25.35 0.0M
2022-02-28 25.28 25.69 25.28 25.69 0.0M
2022-02-25 25.22 25.78 25.22 25.78 0.0M
2022-02-24 24.40 25.00 24.32 25.00 0.0M
2022-02-23 25.86 25.86 25.39 25.39 0.0M
2022-02-22 25.71 25.80 25.66 25.67 0.0M
2022-02-18 25.90 25.90 25.75 25.77 0.0M
2022-02-17 25.97 26.07 25.82 25.82 0.0M
2022-02-16 25.81 25.99 25.77 25.99 0.0M
2022-02-15 25.50 25.68 25.50 25.66 0.0M
2022-02-14 25.50 25.58 25.40 25.50 0.0M
2022-02-11 26.09 26.14 25.70 25.74 0.0M
2022-02-10 25.93 26.30 25.88 25.95 0.0M
2022-02-09 26.11 26.26 26.10 26.26 0.0M
2022-02-08 25.53 25.84 25.53 25.84 0.0M
2022-02-07 25.50 25.88 25.50 25.77 0.0M
2022-02-04 25.49 25.72 25.49 25.72 0.0M
2022-02-03 25.36 25.50 25.36 25.38 0.0M
2022-02-02 25.86 25.93 25.76 25.93 0.0M
2022-02-01 25.73 25.82 25.53 25.64 0.1M
2022-01-31 25.14 25.59 25.14 25.57 0.0M
2022-01-28 24.83 24.93 24.69 24.93 0.0M
2022-01-27 24.64 24.75 24.46 24.51 0.1M
2022-01-26 25.59 25.59 24.97 25.08 0.0M
2022-01-25 25.43 25.56 25.25 25.44 0.1M
2022-01-24 25.90 25.90 25.17 25.78 0.0M
2022-01-21 26.68 26.68 26.40 26.41 0.0M
2022-01-20 27.07 27.18 26.69 26.69 0.0M
2022-01-19 26.97 26.97 26.84 26.84 0.0M
2022-01-18 26.86 26.86 26.49 26.50 0.1M
2022-01-14 27.45 27.51 27.35 27.45 0.0M
2022-01-13 28.23 28.23 27.87 27.87 0.0M
2022-01-12 28.12 28.31 28.12 28.31 0.0M
2022-01-11 27.56 27.83 27.46 27.77 0.0M
2022-01-10 27.18 27.19 26.99 27.13 0.0M
2022-01-07 27.36 27.61 27.31 27.61 0.0M
2022-01-06 27.18 27.19 26.99 26.99 0.1M
2022-01-05 27.51 27.53 27.25 27.25 0.0M
2022-01-04 27.72 27.81 27.72 27.73 0.0M
2022-01-03 27.97 27.97 27.68 27.80 0.0M