iShares MSCI South Korea ETF (ASX:IKO)
Australia · Delayed Price · Currency is AUD 265.62
+1.12 (0.42%)
Sep 23, 2026, 1:54 PM AEST
ASX:IKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 267.18 | 270.50 | 265.00 | 265.49 | - | 0.37% | 6,815 |
| Sep 22, 2026 | 264.32 | 267.91 | 263.42 | 264.50 | 264.50 | 2.33% | 3,762 |
| Sep 21, 2026 | 254.01 | 259.19 | 254.01 | 258.48 | 258.48 | 1.76% | 4,825 |
| Sep 18, 2026 | 255.79 | 255.79 | 252.56 | 254.00 | 254.00 | 2.28% | 7,688 |
| Sep 17, 2026 | 251.07 | 252.85 | 248.34 | 248.34 | 248.34 | -0.27% | 916 |
| Sep 16, 2026 | 251.50 | 251.50 | 246.82 | 249.00 | 249.00 | -0.19% | 2,080 |
| Sep 15, 2026 | 251.72 | 253.80 | 248.79 | 249.47 | 249.47 | -1.69% | 4,108 |
| Sep 14, 2026 | 255.16 | 256.67 | 252.00 | 253.75 | 253.75 | -3.15% | 6,417 |
| Sep 11, 2026 | 255.68 | 262.00 | 255.55 | 262.00 | 262.00 | -0.89% | 5,098 |
| Sep 10, 2026 | 265.00 | 265.99 | 259.45 | 264.36 | 264.36 | -0.23% | 5,430 |
| Sep 9, 2026 | 262.87 | 267.00 | 262.66 | 264.96 | 264.96 | 1.14% | 1,262 |
| Sep 8, 2026 | 264.76 | 269.99 | 261.98 | 261.98 | 261.98 | 0.38% | 4,218 |
| Sep 7, 2026 | 255.00 | 262.77 | 255.00 | 261.00 | 261.00 | 3.74% | 5,416 |
| Sep 4, 2026 | 248.96 | 252.43 | 247.46 | 251.58 | 251.58 | 2.09% | 1,419 |
| Sep 3, 2026 | 250.32 | 250.51 | 242.84 | 246.42 | 246.42 | 0.37% | 4,126 |
| Sep 2, 2026 | 247.73 | 249.41 | 245.17 | 245.50 | 245.50 | -2.94% | 5,391 |
| Sep 1, 2026 | 254.01 | 254.21 | 250.61 | 252.93 | 252.93 | 0.71% | 1,661 |
| Aug 31, 2026 | 246.67 | 252.88 | 242.95 | 251.14 | 251.14 | 0.12% | 3,325 |
| Aug 28, 2026 | 252.00 | 253.73 | 250.14 | 250.85 | 250.85 | -0.59% | 2,571 |
| Aug 27, 2026 | 255.93 | 256.64 | 251.90 | 252.34 | 252.34 | 1.41% | 6,140 |
| Aug 26, 2026 | 248.33 | 252.41 | 246.70 | 248.84 | 248.84 | 0.88% | 3,277 |
| Aug 25, 2026 | 245.00 | 247.82 | 236.16 | 246.67 | 246.67 | 0.12% | 4,922 |
| Aug 24, 2026 | 252.00 | 252.00 | 245.38 | 246.37 | 246.37 | -2.76% | 3,841 |
| Aug 21, 2026 | 248.92 | 255.32 | 248.49 | 253.35 | 253.35 | 0.83% | 5,620 |
| Aug 20, 2026 | 239.89 | 253.00 | 239.89 | 251.26 | 251.26 | 5.37% | 7,540 |
| Aug 19, 2026 | 240.50 | 242.59 | 234.13 | 238.45 | 238.45 | -4.24% | 7,371 |
| Aug 18, 2026 | 258.03 | 261.71 | 249.00 | 249.00 | 249.00 | -3.22% | 8,584 |
| Aug 17, 2026 | 256.02 | 257.29 | 253.85 | 257.29 | 257.29 | 0.81% | 9,154 |
| Aug 14, 2026 | 254.92 | 256.00 | 251.49 | 255.22 | 255.22 | 2.91% | 5,754 |
| Aug 13, 2026 | 246.56 | 252.54 | 246.56 | 248.00 | 248.00 | 2.51% | 6,928 |
| Aug 12, 2026 | 235.33 | 243.99 | 235.33 | 241.93 | 241.93 | 3.35% | 5,783 |
| Aug 11, 2026 | 229.06 | 236.29 | 228.73 | 234.09 | 234.09 | 0.78% | 6,677 |
| Aug 10, 2026 | 233.42 | 235.59 | 230.45 | 232.28 | 232.28 | 0.34% | 5,818 |
| Aug 7, 2026 | 232.12 | 235.14 | 228.73 | 231.50 | 231.50 | -0.23% | 4,203 |
| Aug 6, 2026 | 240.15 | 240.15 | 229.42 | 232.04 | 232.04 | -4.39% | 8,067 |
| Aug 5, 2026 | 240.00 | 242.96 | 238.93 | 242.70 | 242.70 | 4.68% | 11,148 |
| Aug 4, 2026 | 228.51 | 232.66 | 224.37 | 231.86 | 231.86 | 1.95% | 13,108 |
| Aug 3, 2026 | 229.77 | 231.88 | 225.32 | 227.43 | 227.43 | -4.33% | 12,625 |
| Jul 31, 2026 | 225.32 | 239.49 | 225.08 | 237.72 | 237.72 | 15.70% | 21,213 |
| Jul 30, 2026 | 204.00 | 218.23 | 203.37 | 205.46 | 205.46 | 1.42% | 23,469 |
| Jul 29, 2026 | 216.12 | 223.04 | 193.66 | 202.59 | 202.59 | -6.41% | 38,230 |
| Jul 28, 2026 | 232.00 | 232.00 | 216.00 | 216.47 | 216.47 | -9.35% | 15,489 |
| Jul 27, 2026 | 244.73 | 244.77 | 233.28 | 238.80 | 238.80 | -0.02% | 10,472 |
| Jul 24, 2026 | 248.99 | 248.99 | 237.63 | 238.84 | 238.84 | -4.18% | 9,379 |
| Jul 23, 2026 | 243.31 | 251.38 | 243.31 | 249.25 | 249.25 | 3.76% | 5,955 |
| Jul 22, 2026 | 244.01 | 251.25 | 240.21 | 240.21 | 240.21 | 0.44% | 17,928 |
| Jul 21, 2026 | 229.30 | 240.49 | 226.66 | 239.16 | 239.16 | 4.22% | 10,498 |
| Jul 20, 2026 | 227.85 | 238.65 | 227.85 | 229.47 | 229.47 | 0.73% | 10,044 |
| Jul 17, 2026 | 233.99 | 233.99 | 226.50 | 227.80 | 227.80 | -4.69% | 11,540 |
| Jul 16, 2026 | 243.88 | 244.96 | 236.34 | 239.00 | 239.00 | -7.36% | 7,783 |