Xkorea $ Historical Data - XKSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Xkorea $ (XKSD)
Xkorea $ (XKSD) Historical

Xkorea $ (XKSD)

79.975

0.065

(0.08%)

Closed 30 September 1:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727454600	79.975	0.06	0.08	79.975	79.975	79.975	0
1727368200	79.91	3.26	4.25	78.97	81.015	78.82	150
1727281800	76.65	-1	-1.29	76.65	76.65	76.65	0
1727195400	77.65	1.13	1.48	77.65	77.65	77.65	0
1727109000	76.52	1.24	1.65	76.05	76.57	75.94	922
1726849800	75.28	-1.14	-1.49	75.58	75.58	75.21	54
1726763400	76.42	0.5	0.65	76.42	76.42	76.42	0
1726677000	75.925	-0.35	-0.45	75.925	75.925	75.925	0
1726590600	76.27	0.1	0.13	76.27	76.27	76.27	0
1726504200	76.17	-0.15	-0.20	76.64	77.825	75.155	774
1726245000	76.32	1.55	2.08	75.91	77.12	74.87	206
1726158600	74.765	1.81	2.48	75.14	75.5	74.335	225
1726072200	72.955	-0.94	-1.27	72.955	72.955	72.955	0
1725985800	73.89	-0.42	-0.57	74.04	74.805	73.155	150
1725899400	74.31	0.57	0.77	74.31	74.31	74.31	0
1725640200	73.74	-2.13	-2.81	73.74	73.74	73.74	0
1725553800	75.87	-1.04	-1.35	75.87	75.87	75.87	0
1725467400	76.91	-0.78	-1.00	76.91	76.91	76.91	0
1725381000	77.685	-2.14	-2.68	77.685	77.685	77.685	0
1725294600	79.825	0.3	0.38	79.825	79.825	79.825	0
1725035400	79.525	-0.69	-0.86	79.525	79.525	79.525	0
1724949000	80.215	0.05	0.06	80.215	80.215	80.215	0
1724862600	80.17	-0.31	-0.39	80.17	80.17	80.17	0
1724776200	80.48	-1.63	-1.99	80.48	80.48	80.48	0
1724430600	82.11	1.82	2.26	82.11	82.11	82.11	0
1724344200	80.295	-0.9	-1.10	80.295	80.295	80.295	0
1724257800	81.19	0.36	0.45	81.19	81.19	81.19	0
1724171400	80.825	0.09	0.11	80.825	80.825	80.825	0
1724085000	80.735	1.08	1.35	80.735	80.735	80.735	0
1723825800	79.66	0.44	0.55	79.66	79.66	79.66	0
1723739400	79.225	1.24	1.58	78	79.29	77.985	1282
1723653000	77.99	1.07	1.39	78.05	78.76	77.405	742
1723566600	76.92	0.77	1.01	76.92	76.92	76.92	8
1723480200	76.15	0.48	0.64	76.15	76.15	76.15	0
1723221000	75.665	0.98	1.31	76.28	76.39	75.19	417
1723134600	74.685	-0.62	-0.82	74.685	74.685	74.685	0
1723048200	75.3	2.86	3.94	74.67	76.25	74.445	1211
1722961800	72.445	-0.91	-1.23	72.445	72.445	72.445	0
1722875400	73.35	-4.5	-5.77	71.86	73.625	70.75	1521
1722616200	77.845	-2.67	-3.31	77.845	77.845	77.845	2000
1722529800	80.51	-1.37	-1.67	81.98	81.98	80.51	500
1722443400	81.88	2.8	3.54	81.88	81.88	81.88	0
1722357000	79.08	-0.48	-0.60	78.99	79.15	78.87	360
1722270600	79.555	-0.01	-0.01	79.555	79.555	79.555	0
1722011400	79.56	0.54	0.68	79.21	79.71	78.965	942
1721925000	79.02	-0.83	-1.04	78.77	79.22	77.95	2253
1721838600	79.85	-0.99	-1.22	80.14	80.47	79.64	3756
1721752200	80.835	0.29	0.36	80.835	80.835	80.835	0
1721665800	80.545	-0.09	-0.11	80.545	80.545	80.545	0
1721406600	80.635	-1.05	-1.29	80.635	80.635	80.635	0
1721320200	81.685	-1.04	-1.25	81.685	81.685	81.685	0
1721233800	82.72	-0.98	-1.16	82.72	82.72	82.72	0
1721147400	83.695	-0.34	-0.40	83.64	83.91	83.51	596
1721061000	84.035	-0.63	-0.74	84.07	84.26	83.765	48
1720801800	84.665	-0.28	-0.32	84.665	84.665	84.665	0
1720715400	84.94	0.44	0.53	85.17	85.275	84.93	1407
1720629000	84.495	0.45	0.54	84.51	84.595	84.29	1
1720542600	84.045	-0.36	-0.43	84.045	84.045	84.045	0
1720456200	84.405	0.02	0.02	84.405	84.405	84.405	0
1720197000	84.39	1.64	1.98	84.39	84.39	84.39	121
1720110600	82.75	0.75	0.91	82.75	82.75	82.75	0
1720024200	82	1.21	1.49	82	82	82	14
1719937800	80.795	-0.23	-0.28	80.795	80.795	80.795	0
1719851400	81.02	-0.36	-0.44	81.02	81.02	81.02	15

Amundi Global Equity Qua...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions