iShares MSCI South Korea ETF (ASX:IKO)
Australia · Delayed Price · Currency is AUD 310.53
+12.53 (4.20%)
Jun 1, 2026, 3:59 PM AEST
ASX:IKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 298.12 | 311.66 | 298.06 | 310.53 | 310.53 | 4.20% | 7,874 |
| May 29, 2026 | 300.10 | 300.10 | 295.00 | 298.00 | 298.00 | 4.16% | 7,867 |
| May 28, 2026 | 293.09 | 300.00 | 279.00 | 286.11 | 286.11 | -2.24% | 7,378 |
| May 27, 2026 | 288.37 | 299.98 | 288.37 | 292.67 | 292.67 | 2.69% | 11,620 |
| May 26, 2026 | 279.99 | 285.00 | 278.32 | 285.00 | 285.00 | 4.46% | 6,623 |
| May 25, 2026 | 273.97 | 274.99 | 270.44 | 272.82 | 272.82 | -0.86% | 10,547 |
| May 22, 2026 | 275.00 | 275.28 | 271.30 | 275.20 | 275.20 | 0.82% | 4,466 |
| May 21, 2026 | 257.00 | 274.10 | 257.00 | 272.97 | 272.97 | 9.46% | 9,974 |
| May 20, 2026 | 254.09 | 254.09 | 244.90 | 249.37 | 249.37 | -1.76% | 7,407 |
| May 19, 2026 | 264.24 | 264.25 | 248.93 | 253.85 | 253.85 | -3.48% | 7,704 |
| May 18, 2026 | 259.00 | 266.98 | 249.06 | 263.00 | 263.00 | 1.67% | 13,969 |
| May 15, 2026 | 274.73 | 279.34 | 257.00 | 258.67 | 258.67 | -5.56% | 11,149 |
| May 14, 2026 | 276.50 | 277.69 | 271.78 | 273.89 | 273.89 | 0.78% | 7,144 |
| May 13, 2026 | 265.15 | 271.78 | 255.03 | 271.78 | 271.78 | 2.50% | 8,389 |
| May 12, 2026 | 280.43 | 283.76 | 256.59 | 265.16 | 265.16 | -3.58% | 17,424 |
| May 11, 2026 | 267.50 | 277.27 | 267.50 | 275.00 | 275.00 | 4.17% | 12,436 |
| May 8, 2026 | 265.42 | 265.42 | 258.00 | 264.00 | 264.00 | -0.12% | 6,161 |
| May 7, 2026 | 265.20 | 266.08 | 256.00 | 264.31 | 264.31 | 1.64% | 6,815 |
| May 6, 2026 | 256.00 | 263.77 | 254.60 | 260.04 | 260.04 | 7.72% | 5,542 |
| May 5, 2026 | 241.20 | 241.80 | 238.36 | 241.40 | 241.40 | -0.05% | 1,946 |
| May 4, 2026 | 240.00 | 241.51 | 233.22 | 241.51 | 241.51 | 3.75% | 2,584 |
| May 1, 2026 | 233.27 | 233.28 | 231.76 | 232.79 | 232.79 | 1.30% | 2,931 |
| Apr 30, 2026 | 232.47 | 234.49 | 229.50 | 229.80 | 229.80 | -1.05% | 6,166 |
| Apr 29, 2026 | 231.87 | 232.24 | 228.00 | 232.24 | 232.24 | 0.28% | 2,877 |
| Apr 28, 2026 | 230.14 | 232.69 | 229.08 | 231.58 | 231.58 | 1.09% | 6,916 |
| Apr 27, 2026 | 225.00 | 231.09 | 225.00 | 229.08 | 229.08 | 2.31% | 6,059 |
| Apr 24, 2026 | 225.44 | 225.44 | 221.83 | 223.90 | 223.90 | 0.64% | 4,810 |
| Apr 23, 2026 | 224.26 | 227.15 | 218.00 | 222.47 | 222.47 | 0.30% | 5,916 |
| Apr 22, 2026 | 221.99 | 221.99 | 218.00 | 221.80 | 221.80 | -0.07% | 4,801 |
| Apr 21, 2026 | 216.11 | 222.00 | 216.11 | 221.96 | 221.96 | 2.83% | 4,740 |
| Apr 20, 2026 | 215.00 | 217.50 | 215.00 | 215.85 | 215.85 | 1.12% | 6,883 |
| Apr 17, 2026 | 215.99 | 216.00 | 212.50 | 213.46 | 213.46 | -0.65% | 6,442 |
| Apr 16, 2026 | 212.66 | 215.66 | 212.21 | 214.85 | 214.85 | 1.04% | 3,304 |
| Apr 15, 2026 | 209.06 | 216.17 | 209.06 | 212.63 | 212.63 | 2.66% | 8,733 |
| Apr 14, 2026 | 202.00 | 209.49 | 202.00 | 207.12 | 207.12 | 2.98% | 5,689 |
| Apr 13, 2026 | 204.39 | 204.39 | 198.00 | 201.12 | 201.12 | -1.52% | 6,934 |
| Apr 10, 2026 | 204.84 | 209.91 | 204.18 | 204.22 | 204.22 | 1.65% | 2,632 |
| Apr 9, 2026 | 210.00 | 210.00 | 200.75 | 200.90 | 200.90 | -2.29% | 3,893 |
| Apr 8, 2026 | 198.01 | 206.76 | 198.01 | 205.60 | 205.60 | 7.79% | 9,904 |
| Apr 7, 2026 | 185.06 | 194.00 | 185.06 | 190.74 | 190.74 | 5.32% | 5,287 |
| Apr 2, 2026 | 190.00 | 191.80 | 180.50 | 181.10 | 181.10 | -4.14% | 11,598 |
| Apr 1, 2026 | 186.50 | 189.01 | 183.15 | 188.92 | 188.92 | 8.16% | 9,316 |
| Mar 31, 2026 | 179.51 | 179.61 | 174.24 | 174.67 | 174.67 | -4.03% | 9,652 |
| Mar 30, 2026 | 188.00 | 188.00 | 180.00 | 182.00 | 182.00 | -3.53% | 8,540 |
| Mar 27, 2026 | 189.09 | 189.09 | 182.00 | 188.65 | 188.65 | -0.97% | 5,186 |
| Mar 26, 2026 | 195.09 | 196.00 | 189.03 | 190.50 | 190.50 | -2.35% | 3,424 |
| Mar 25, 2026 | 192.85 | 200.00 | 192.80 | 195.09 | 195.09 | 1.90% | 6,213 |
| Mar 24, 2026 | 197.64 | 201.90 | 186.67 | 191.46 | 191.46 | 2.57% | 7,669 |
| Mar 23, 2026 | 193.04 | 193.04 | 184.16 | 186.66 | 186.66 | -5.25% | 11,838 |
| Mar 20, 2026 | 198.88 | 200.88 | 197.00 | 197.00 | 197.00 | -0.88% | 5,919 |