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
2023-12-29 22.73 22.86 22.69 22.69 0.0M
2023-12-28 22.79 22.96 22.79 22.95 0.2M
2023-12-27 22.38 22.48 22.36 22.38 0.0M
2023-12-26 22.20 22.20 22.10 22.14 0.0M
2023-12-22 22.15 22.18 22.04 22.12 0.0M
2023-12-21 22.13 22.18 22.02 22.16 0.0M
2023-12-20 22.06 22.17 21.78 21.81 0.0M
2023-12-19 21.81 21.90 21.80 21.84 0.0M
2023-12-18 21.62 21.69 21.62 21.69 0.0M
2023-12-15 21.64 21.70 21.54 21.54 0.0M
2023-12-14 21.96 22.19 21.96 22.09 0.1M
2023-12-13 21.28 21.86 21.19 21.85 0.0M
2023-12-12 21.46 21.59 21.39 21.59 0.1M
2023-12-11 21.30 21.53 21.29 21.52 0.1M
2023-12-08 21.25 21.44 21.19 21.27 0.0M
2023-12-07 21.07 21.26 21.05 21.17 0.0M
2023-12-06 21.20 21.22 21.00 21.01 0.0M
2023-12-05 21.10 21.18 21.04 21.11 0.0M
2023-12-04 21.43 21.47 21.22 21.30 0.0M
2023-12-01 21.33 21.75 21.33 21.72 0.0M
2023-11-30 21.64 21.66 21.51 21.60 0.1M
2023-11-29 21.80 21.86 21.64 21.69 0.1M
2023-11-28 21.64 21.80 21.64 21.73 0.0M
2023-11-27 21.28 21.45 21.27 21.41 0.0M
2023-11-24 21.21 21.36 21.21 21.35 0.0M
2023-11-22 21.56 21.56 21.45 21.52 0.0M
2023-11-21 21.61 21.61 21.50 21.52 0.0M
2023-11-20 21.46 21.78 21.46 21.70 0.0M
2023-11-17 21.29 21.31 21.21 21.28 0.0M
2023-11-16 21.38 21.54 21.38 21.43 0.1M
2023-11-15 21.27 21.42 21.27 21.27 0.0M
2023-11-14 20.91 21.19 20.91 21.15 0.0M
2023-11-13 20.33 20.51 20.25 20.44 0.0M
2023-11-10 20.38 20.64 20.34 20.63 0.0M
2023-11-09 20.69 20.74 20.43 20.49 0.1M
2023-11-08 20.70 20.75 20.52 20.68 1.4M
2023-11-07 20.94 21.17 20.84 21.12 0.0M
2023-11-06 21.61 21.75 21.45 21.48 0.0M
2023-11-03 20.27 20.44 20.27 20.35 0.0M
2023-11-02 19.73 19.83 19.70 19.83 0.0M
2023-11-01 18.85 19.19 18.85 19.19 0.0M
2023-10-31 18.77 18.79 18.69 18.78 0.0M
2023-10-30 19.07 19.15 18.98 19.13 0.0M
2023-10-27 18.81 18.88 18.64 18.69 0.1M
2023-10-26 18.91 18.93 18.76 18.84 0.0M
2023-10-25 19.50 19.50 19.24 19.30 0.0M
2023-10-24 19.76 19.84 19.71 19.82 0.3M
2023-10-23 19.35 19.63 19.31 19.54 0.0M
2023-10-20 19.58 19.66 19.47 19.47 0.0M
2023-10-19 19.82 19.89 19.70 19.74 0.0M
2023-10-18 20.20 20.20 19.97 19.98 0.1M
2023-10-17 20.12 20.24 20.08 20.21 0.0M
2023-10-16 20.04 20.28 20.04 20.22 0.0M
2023-10-13 20.28 20.28 20.09 20.10 0.1M
2023-10-12 20.46 20.46 20.16 20.26 0.0M
2023-10-11 20.37 20.40 20.27 20.40 0.0M
2023-10-10 20.01 20.12 19.99 20.03 2.1M
2023-10-09 19.98 20.16 19.80 20.16 0.0M
2023-10-06 19.85 20.24 19.84 20.23 0.0M
2023-10-05 19.85 20.01 19.74 20.01 0.0M
2023-10-04 19.89 19.98 19.78 19.89 0.0M
2023-10-03 19.99 20.10 19.93 19.98 0.0M
2023-10-02 20.36 20.36 20.09 20.20 0.0M
2023-09-29 20.63 20.63 20.33 20.33 0.0M
2023-09-28 20.19 20.55 20.11 20.48 1.2M
2023-09-27 20.28 20.28 20.09 20.18 0.0M
2023-09-26 20.34 20.35 20.12 20.16 0.0M
2023-09-25 20.77 20.86 20.74 20.78 0.0M
2023-09-22 21.02 21.09 20.93 20.93 0.0M
2023-09-21 20.93 20.97 20.83 20.83 0.0M
2023-09-20 21.65 21.72 21.38 21.38 0.0M
2023-09-19 21.51 21.56 21.44 21.54 0.0M
2023-09-18 21.70 21.79 21.68 21.73 0.0M
2023-09-15 21.88 21.88 21.62 21.66 0.0M
2023-09-14 21.55 21.63 21.53 21.62 0.0M
2023-09-13 21.24 21.40 21.24 21.30 0.0M
2023-09-12 21.24 21.31 21.24 21.29 0.0M
2023-09-11 21.44 21.52 21.44 21.52 0.0M
2023-09-08 21.18 21.29 21.15 21.16 0.0M
2023-09-07 21.14 21.23 21.13 21.17 0.0M
2023-09-06 21.41 21.41 21.23 21.27 0.0M
2023-09-05 21.50 21.56 21.50 21.52 0.0M
2023-09-01 21.68 21.68 21.53 21.57 0.0M
2023-08-31 21.45 21.51 21.40 21.43 0.0M
2023-08-30 21.49 21.60 21.49 21.56 0.0M
2023-08-29 21.30 21.72 21.30 21.68 0.0M
2023-08-28 21.38 21.41 21.36 21.41 0.0M
2023-08-25 21.22 21.28 21.17 21.24 0.0M
2023-08-24 21.29 21.38 21.04 21.04 0.0M
2023-08-23 20.83 21.08 20.83 21.05 0.0M
2023-08-22 20.90 20.92 20.81 20.81 0.0M
2023-08-21 20.86 20.91 20.80 20.91 0.0M
2023-08-18 20.69 20.86 20.61 20.81 0.0M
2023-08-17 21.04 21.08 20.87 20.88 0.0M
2023-08-16 21.01 21.07 20.84 20.84 0.0M
2023-08-15 21.51 21.51 21.28 21.31 0.0M
2023-08-14 21.40 21.50 21.40 21.46 0.1M
2023-08-11 21.69 21.81 21.64 21.69 0.0M
2023-08-10 22.18 22.27 21.95 21.97 0.0M
2023-08-09 22.15 22.17 22.03 22.05 0.0M
2023-08-08 21.70 21.92 21.70 21.90 0.0M
2023-08-07 22.23 22.24 22.15 22.24 0.0M
2023-08-04 22.44 22.48 22.27 22.28 0.0M
2023-08-03 22.41 22.57 22.40 22.47 0.0M
2023-08-02 22.58 22.58 22.43 22.47 0.0M
2023-08-01 23.15 23.31 23.13 23.20 0.6M
2023-07-31 23.07 23.19 23.07 23.14 0.0M
2023-07-28 23.02 23.14 22.99 23.13 0.0M
2023-07-27 22.95 22.95 22.68 22.68 0.0M
2023-07-26 22.85 23.11 22.84 23.05 0.0M
2023-07-25 23.17 23.23 23.12 23.20 0.0M
2023-07-24 23.00 23.09 22.97 22.97 0.0M
2023-07-21 22.73 22.74 22.56 22.61 0.0M
2023-07-20 22.79 22.79 22.59 22.61 0.0M
2023-07-19 22.97 22.98 22.90 22.95 0.0M
2023-07-18 22.98 23.08 22.98 23.01 0.0M
2023-07-17 22.92 23.15 22.92 23.09 0.0M
2023-07-14 22.99 23.02 22.92 22.96 0.0M
2023-07-13 22.80 22.90 22.77 22.90 0.0M
2023-07-12 22.41 22.59 22.41 22.59 0.0M
2023-07-11 21.89 21.97 21.89 21.96 0.0M
2023-07-10 21.44 21.61 21.44 21.61 0.0M
2023-07-07 21.45 21.71 21.45 21.60 0.0M
2023-07-06 21.57 21.57 21.40 21.45 0.0M
2023-07-05 21.96 22.06 21.89 21.90 0.0M
2023-07-03 22.10 22.21 22.07 22.07 0.0M
2023-06-30 21.61 21.71 21.61 21.67 0.0M
2023-06-29 21.47 21.49 21.36 21.42 0.0M
2023-06-28 21.58 21.69 21.58 21.66 0.0M
2023-06-27 22.02 22.08 21.99 22.04 0.0M
2023-06-26 21.81 21.90 21.81 21.85 0.0M
2023-06-23 21.66 21.73 21.63 21.64 0.0M
2023-06-22 22.10 22.11 22.05 22.08 0.0M
2023-06-21 22.07 22.14 22.02 22.12 0.0M
2023-06-20 22.41 22.41 22.25 22.31 0.0M
2023-06-16 22.93 22.93 22.73 22.76 0.0M
2023-06-15 22.92 23.11 22.92 23.09 0.0M
2023-06-14 22.94 23.13 22.94 23.03 0.0M
2023-06-13 23.20 23.30 23.16 23.25 0.0M
2023-06-12 22.88 23.00 22.80 22.98 0.0M
2023-06-09 22.93 23.06 22.91 22.95 0.0M
2023-06-08 22.39 22.65 22.39 22.65 0.0M
2023-06-07 22.42 22.53 22.29 22.33 0.2M
2023-06-06 22.43 22.70 22.43 22.62 0.0M
2023-06-05 22.38 22.46 22.36 22.43 0.0M
2023-06-02 22.41 22.50 22.41 22.46 0.0M
2023-06-01 21.76 22.03 21.76 22.02 0.0M
2023-05-31 21.67 21.72 21.57 21.71 0.0M
2023-05-30 21.98 22.04 21.86 21.94 0.0M
2023-05-26 21.58 21.82 21.58 21.82 0.0M
2023-05-25 21.45 21.49 21.42 21.49 0.0M
2023-05-24 21.68 21.68 21.58 21.58 0.0M
2023-05-23 21.74 21.81 21.61 21.61 0.0M
2023-05-22 21.78 21.84 21.78 21.83 0.0M
2023-05-19 21.43 21.47 21.37 21.47 0.0M
2023-05-18 21.02 21.16 20.98 21.16 0.2M
2023-05-17 20.91 21.03 20.85 21.01 0.0M
2023-05-16 20.72 20.72 20.62 20.62 0.0M
2023-05-15 20.66 20.86 20.66 20.84 0.0M
2023-05-12 20.67 20.67 20.51 20.56 0.0M
2023-05-11 20.78 20.81 20.67 20.81 0.0M
2023-05-10 21.19 21.20 21.04 21.15 0.0M
2023-05-09 21.09 21.16 21.08 21.08 0.0M
2023-05-08 21.27 21.36 21.24 21.28 0.0M
2023-05-05 21.07 21.39 21.07 21.33 0.0M
2023-05-04 20.90 21.00 20.90 20.96 0.8M
2023-05-03 20.86 20.95 20.73 20.74 0.0M
2023-05-02 20.89 20.89 20.79 20.79 0.0M
2023-05-01 20.86 20.94 20.75 20.80 0.0M
2023-04-28 20.80 20.91 20.80 20.91 0.0M
2023-04-27 20.69 20.89 20.69 20.89 0.0M
2023-04-26 20.68 20.73 20.59 20.62 0.0M
2023-04-25 20.67 20.67 20.51 20.54 0.0M
2023-04-24 21.08 21.12 21.04 21.09 0.0M
2023-04-21 21.26 21.26 21.15 21.26 0.0M
2023-04-20 21.49 21.57 21.42 21.44 0.0M
2023-04-19 21.47 21.53 21.41 21.50 0.0M
2023-04-18 21.75 21.75 21.63 21.70 0.0M
2023-04-17 21.66 21.70 21.61 21.68 0.0M
2023-04-14 21.94 21.94 21.76 21.86 0.0M
2023-04-13 21.94 22.07 21.89 22.04 0.0M
2023-04-12 21.59 21.59 21.39 21.41 0.0M
2023-04-11 21.37 21.43 21.34 21.34 0.0M
2023-04-10 20.93 21.14 20.93 21.10 0.0M
2023-04-06 20.60 20.75 20.57 20.72 0.0M
2023-04-05 20.88 20.97 20.87 20.89 0.0M
2023-04-04 20.83 20.87 20.82 20.85 0.0M
2023-04-03 20.75 20.99 20.75 20.99 0.0M
2023-03-31 20.98 21.10 20.95 21.02 0.0M
2023-03-30 20.87 20.91 20.80 20.87 0.0M
2023-03-29 20.71 20.71 20.59 20.66 0.0M
2023-03-28 20.66 20.70 20.61 20.66 0.0M
2023-03-27 20.48 20.52 20.43 20.50 0.0M
2023-03-24 20.34 20.58 20.34 20.54 0.0M
2023-03-23 21.01 21.08 20.75 20.84 0.0M
2023-03-22 20.51 20.95 20.50 20.56 0.0M
2023-03-21 20.33 20.42 20.24 20.40 0.0M
2023-03-20 20.18 20.32 20.18 20.29 0.0M
2023-03-17 20.27 20.27 20.16 20.16 0.0M
2023-03-16 19.94 20.36 19.93 20.35 0.0M
2023-03-15 19.65 19.82 19.62 19.76 0.0M
2023-03-14 20.06 20.20 20.05 20.17 0.0M
2023-03-13 20.21 20.46 20.21 20.41 0.0M
2023-03-10 20.16 20.26 19.97 19.97 0.0M
2023-03-09 20.27 20.34 19.99 19.99 0.0M
2023-03-08 20.42 20.49 20.37 20.45 0.0M
2023-03-07 20.84 20.87 20.44 20.44 0.0M
2023-03-06 21.01 21.12 20.96 20.99 0.0M
2023-03-03 20.69 20.97 20.66 20.93 0.0M
2023-03-02 20.32 20.53 20.32 20.52 0.0M
2023-03-01 20.64 20.78 20.54 20.60 0.2M
2023-02-28 20.33 20.41 20.20 20.25 0.0M
2023-02-27 20.34 20.39 20.32 20.33 0.0M
2023-02-24 20.36 20.36 20.20 20.31 0.0M
2023-02-23 21.00 21.02 20.79 20.93 0.0M
2023-02-22 20.65 20.77 20.55 20.60 0.0M
2023-02-21 20.95 20.97 20.73 20.80 0.0M
2023-02-17 20.98 21.08 20.90 21.07 0.0M
2023-02-16 21.10 21.41 21.10 21.21 0.0M
2023-02-15 20.97 21.05 20.89 21.03 0.0M
2023-02-14 21.68 21.81 21.56 21.71 0.0M
2023-02-13 21.48 21.70 21.44 21.65 0.0M
2023-02-10 21.75 21.75 21.63 21.67 0.1M
2023-02-09 22.06 22.07 21.69 21.77 2.5M
2023-02-08 21.90 21.95 21.73 21.76 0.0M
2023-02-07 21.56 21.71 21.44 21.70 0.0M
2023-02-06 21.38 21.40 21.21 21.35 0.0M
2023-02-03 22.06 22.21 21.81 21.89 0.1M
2023-02-02 22.52 22.56 22.33 22.50 0.1M
2023-02-01 22.18 22.56 22.00 22.48 0.1M
2023-01-31 21.79 21.90 21.73 21.87 0.4M
2023-01-30 22.16 22.25 22.09 22.14 0.0M
2023-01-27 22.46 22.59 22.43 22.54 0.0M
2023-01-26 22.35 22.42 22.26 22.40 0.0M
2023-01-25 21.87 22.00 21.79 21.99 0.0M
2023-01-24 21.86 22.03 21.80 21.96 0.0M
2023-01-23 21.87 22.14 21.87 22.03 0.0M
2023-01-20 21.62 21.80 21.61 21.79 0.0M
2023-01-19 21.40 21.46 21.31 21.42 1.7M
2023-01-18 21.63 21.63 21.15 21.15 0.0M
2023-01-17 21.46 21.48 21.39 21.44 0.0M
2023-01-13 21.38 21.58 21.38 21.51 0.0M
2023-01-12 21.28 21.47 21.10 21.45 3.0M
2023-01-11 21.13 21.22 21.08 21.22 0.0M
2023-01-10 20.99 21.20 20.98 21.20 0.0M
2023-01-09 21.13 21.34 21.07 21.07 0.0M
2023-01-06 20.25 20.66 20.20 20.61 0.0M
2023-01-05 19.64 19.72 19.61 19.69 0.0M
2023-01-04 19.78 19.92 19.63 19.87 1.4M
2023-01-03 19.25 19.42 19.08 19.16 1.2M