iShares MSCI South Korea ETF (ASX:IKO)
Australia · Delayed Price · Currency is AUD 220.44
-9.11 (-3.97%)
Oct 30, 2026, 3:59 PM AEDT
ASX:IKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 223.99 | 224.00 | 216.09 | 220.44 | 220.44 | -3.97% | 9,825 |
| Oct 29, 2026 | 232.01 | 233.50 | 224.75 | 229.55 | 229.55 | -0.10% | 8,077 |
| Oct 28, 2026 | 223.10 | 231.00 | 222.88 | 229.78 | 229.78 | 4.02% | 9,752 |
| Oct 27, 2026 | 217.71 | 223.56 | 217.71 | 220.90 | 220.90 | 3.37% | 5,382 |
| Oct 26, 2026 | 215.01 | 216.40 | 212.85 | 213.70 | 213.70 | 0.56% | 7,497 |
| Oct 23, 2026 | 212.85 | 214.64 | 207.72 | 212.50 | 212.50 | -2.02% | 7,090 |
| Oct 22, 2026 | 221.28 | 222.81 | 216.09 | 216.89 | 216.89 | -2.52% | 5,816 |
| Oct 21, 2026 | 219.60 | 226.20 | 219.60 | 222.50 | 222.50 | 2.67% | 4,168 |
| Oct 20, 2026 | 224.93 | 226.55 | 216.00 | 216.72 | 216.72 | -3.32% | 4,153 |
| Oct 19, 2026 | 224.96 | 224.96 | 212.55 | 224.16 | 224.16 | -0.81% | 15,832 |
| Oct 16, 2026 | 222.80 | 226.00 | 220.00 | 226.00 | 226.00 | 4.24% | 15,302 |
| Oct 15, 2026 | 230.10 | 233.99 | 213.54 | 216.80 | 216.80 | -7.91% | 14,620 |
| Oct 14, 2026 | 233.00 | 239.08 | 233.00 | 235.43 | 235.43 | 1.87% | 9,446 |
| Oct 13, 2026 | 250.97 | 250.97 | 229.80 | 231.11 | 231.11 | -8.00% | 17,121 |
| Oct 12, 2026 | 256.30 | 259.18 | 248.59 | 251.22 | 251.22 | -0.99% | 6,309 |
| Oct 9, 2026 | 256.02 | 256.02 | 252.15 | 253.74 | 253.74 | -2.86% | 4,446 |
| Oct 8, 2026 | 266.02 | 266.60 | 258.91 | 261.20 | 261.20 | -1.80% | 2,225 |
| Oct 7, 2026 | 268.50 | 270.84 | 265.88 | 266.00 | 266.00 | -0.93% | 2,948 |
| Oct 6, 2026 | 274.70 | 276.38 | 268.00 | 268.50 | 268.50 | -2.48% | 2,818 |
| Oct 5, 2026 | 273.31 | 276.90 | 273.30 | 275.32 | 275.32 | 1.78% | 4,605 |
| Oct 2, 2026 | 268.66 | 270.50 | 266.23 | 270.50 | 270.50 | 1.33% | 3,124 |
| Oct 1, 2026 | 264.40 | 267.52 | 260.50 | 266.95 | 266.95 | 1.06% | 4,641 |
| Sep 30, 2026 | 265.51 | 267.01 | 262.06 | 264.14 | 264.14 | 0.80% | 1,051 |
| Sep 29, 2026 | 261.50 | 263.07 | 259.63 | 262.04 | 262.04 | 0.21% | 4,518 |
| Sep 28, 2026 | 267.40 | 268.15 | 261.25 | 261.50 | 261.50 | -0.64% | 2,800 |
| Sep 25, 2026 | 260.51 | 263.19 | 258.47 | 263.19 | 263.19 | 0.45% | 5,952 |
| Sep 24, 2026 | 265.74 | 265.74 | 261.21 | 262.00 | 262.00 | -1.40% | 2,150 |
| Sep 23, 2026 | 267.18 | 270.50 | 265.00 | 265.73 | 265.73 | 0.47% | 9,578 |
| 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 |