iShares MSCI South Korea ETF (ASX:IKO)
Australia · Delayed Price · Currency is AUD 152.50
-0.70 (-0.46%)
Dec 31, 2025, 1:43 PM AEST
ASX:IKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 153.21 | 154.13 | 152.50 | 152.50 | - | -0.46% | 7,047 |
| Dec 30, 2025 | 160.00 | 160.00 | 152.61 | 153.20 | 153.20 | 0.72% | 2,902 |
| Dec 29, 2025 | 144.90 | 152.48 | 143.10 | 152.10 | 152.10 | 4.93% | 13,699 |
| Dec 24, 2025 | 144.40 | 146.20 | 143.11 | 144.96 | 144.96 | 0.93% | 2,313 |
| Dec 23, 2025 | 143.42 | 144.49 | 143.27 | 143.62 | 143.62 | 0.14% | 2,123 |
| Dec 22, 2025 | 144.90 | 144.95 | 143.20 | 143.42 | 143.42 | 1.22% | 5,332 |
| Dec 19, 2025 | 142.87 | 143.45 | 140.50 | 141.69 | 141.69 | 0.43% | 4,437 |
| Dec 18, 2025 | 140.57 | 141.30 | 139.01 | 141.09 | 141.09 | 0.38% | 3,426 |
| Dec 17, 2025 | 140.02 | 140.72 | 139.13 | 140.56 | 140.56 | 0.62% | 3,712 |
| Dec 16, 2025 | 143.41 | 143.42 | 139.15 | 139.70 | 139.70 | -2.55% | 16,542 |
| Dec 15, 2025 | 144.82 | 144.82 | 141.22 | 143.35 | 143.35 | -0.84% | 987 |
| Dec 12, 2025 | 145.43 | 145.95 | 143.82 | 144.57 | 144.57 | -0.16% | 1,357 |
| Dec 11, 2025 | 147.65 | 148.26 | 144.18 | 144.80 | 144.80 | -1.04% | 5,001 |
| Dec 10, 2025 | 147.00 | 147.14 | 145.53 | 146.32 | 146.32 | 0.02% | 1,890 |
| Dec 9, 2025 | 145.71 | 146.69 | 145.26 | 146.29 | 146.29 | 0.40% | 1,516 |
| Dec 8, 2025 | 143.29 | 145.77 | 143.29 | 145.71 | 145.71 | 1.69% | 3,440 |
| Dec 5, 2025 | 141.82 | 143.72 | 141.09 | 143.29 | 143.29 | 1.67% | 1,941 |
| Dec 4, 2025 | 143.21 | 143.40 | 140.56 | 140.94 | 140.94 | -2.10% | 5,312 |
| Dec 3, 2025 | 143.24 | 144.50 | 142.62 | 143.96 | 143.96 | 0.50% | 1,870 |
| Dec 2, 2025 | 140.26 | 143.24 | 140.26 | 143.24 | 143.24 | 2.12% | 3,252 |
| Dec 1, 2025 | 140.96 | 142.20 | 139.10 | 140.26 | 140.26 | -0.50% | 1,732 |
| Nov 28, 2025 | 142.82 | 144.51 | 140.66 | 140.96 | 140.96 | -1.84% | 1,679 |
| Nov 27, 2025 | 143.00 | 144.83 | 142.62 | 143.60 | 143.60 | 1.16% | 1,637 |
| Nov 26, 2025 | 138.00 | 142.99 | 138.00 | 141.95 | 141.95 | 2.20% | 2,055 |
| Nov 25, 2025 | 141.44 | 143.16 | 138.56 | 138.90 | 138.90 | 0.65% | 2,182 |
| Nov 24, 2025 | 138.59 | 141.48 | 138.00 | 138.00 | 138.00 | -0.32% | 6,977 |
| Nov 21, 2025 | 146.15 | 146.15 | 138.00 | 138.44 | 138.44 | -5.28% | 6,030 |
| Nov 20, 2025 | 141.52 | 146.99 | 141.52 | 146.15 | 146.15 | 3.38% | 3,947 |
| Nov 19, 2025 | 143.08 | 144.75 | 138.65 | 141.37 | 141.37 | -1.14% | 6,301 |
| Nov 18, 2025 | 146.99 | 147.00 | 143.00 | 143.00 | 143.00 | -2.72% | 4,144 |
| Nov 17, 2025 | 146.08 | 147.86 | 146.08 | 147.00 | 147.00 | 0.64% | 6,327 |
| Nov 14, 2025 | 149.53 | 149.53 | 144.90 | 146.07 | 146.07 | -2.31% | 4,703 |
| Nov 13, 2025 | 149.50 | 149.73 | 146.97 | 149.53 | 149.53 | 0.18% | 2,963 |
| Nov 12, 2025 | 149.00 | 149.92 | 148.00 | 149.26 | 149.26 | 0.85% | 2,052 |
| Nov 11, 2025 | 148.99 | 152.06 | 148.00 | 148.00 | 148.00 | -0.72% | 3,582 |
| Nov 10, 2025 | 151.53 | 151.53 | 143.96 | 149.07 | 149.07 | 4.35% | 67,077 |
| Nov 7, 2025 | 147.17 | 147.90 | 141.97 | 142.85 | 142.85 | -3.83% | 22,467 |
| Nov 6, 2025 | 150.45 | 157.99 | 147.00 | 148.54 | 148.54 | 1.82% | 6,686 |
| Nov 5, 2025 | 153.00 | 153.00 | 141.88 | 145.88 | 145.88 | -4.03% | 15,663 |
| Nov 4, 2025 | 157.29 | 157.99 | 152.01 | 152.01 | 152.01 | -2.66% | 5,846 |
| Nov 3, 2025 | 151.65 | 156.32 | 151.00 | 156.16 | 156.16 | 2.74% | 4,929 |
| Oct 31, 2025 | 150.41 | 152.25 | 149.01 | 152.00 | 152.00 | 1.44% | 6,218 |
| Oct 30, 2025 | 147.51 | 152.05 | 147.51 | 149.84 | 149.84 | 2.70% | 9,185 |
| Oct 29, 2025 | 146.84 | 149.53 | 145.30 | 145.90 | 145.90 | 1.07% | 3,027 |
| Oct 28, 2025 | 147.72 | 147.72 | 143.97 | 144.36 | 144.36 | -1.67% | 5,449 |
| Oct 27, 2025 | 145.00 | 147.72 | 144.01 | 146.81 | 146.81 | 2.70% | 9,540 |
| Oct 24, 2025 | 140.75 | 143.26 | 140.74 | 142.95 | 142.95 | 2.35% | 6,413 |
| Oct 23, 2025 | 142.00 | 142.19 | 139.46 | 139.67 | 139.67 | -1.03% | 4,668 |
| Oct 22, 2025 | 140.90 | 141.13 | 138.99 | 141.13 | 141.13 | 0.13% | 4,857 |
| Oct 21, 2025 | 141.81 | 143.92 | 140.62 | 140.95 | 140.95 | 0.64% | 4,459 |