iShares MSCI South Korea ETF (ASX:IKO)
Australia · Delayed Price · Currency is AUD 216.47
-22.33 (-9.35%)
Jul 28, 2026, 4:10 PM AEST
ASX:IKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 250.00 | 259.33 | 250.00 | 257.99 | 257.99 | 7.30% | 16,763 |
| Jul 14, 2026 | 237.49 | 245.20 | 228.06 | 240.43 | 240.43 | 0.30% | 18,109 |
| Jul 13, 2026 | 263.15 | 263.15 | 238.48 | 239.71 | 239.71 | -8.90% | 13,282 |
| Jul 10, 2026 | 258.01 | 265.97 | 258.01 | 263.13 | 263.13 | 3.46% | 6,938 |
| Jul 9, 2026 | 253.46 | 263.00 | 246.50 | 254.34 | 254.34 | 0.38% | 8,663 |
| Jul 8, 2026 | 255.00 | 269.19 | 250.37 | 253.38 | 253.38 | -2.92% | 7,925 |
| Jul 7, 2026 | 278.00 | 278.00 | 253.01 | 261.00 | 261.00 | -4.25% | 12,242 |
| Jul 6, 2026 | 273.91 | 283.15 | 267.23 | 272.58 | 272.58 | -0.12% | 5,741 |
| Jul 3, 2026 | 260.03 | 274.63 | 250.52 | 272.90 | 272.90 | 3.76% | 9,294 |
| Jul 2, 2026 | 279.99 | 279.99 | 260.02 | 263.00 | 263.00 | -6.31% | 11,289 |
| Jul 1, 2026 | 292.89 | 292.89 | 276.00 | 280.70 | 280.70 | -2.81% | 10,505 |
| Jun 30, 2026 | 300.00 | 305.91 | 293.00 | 302.80 | 288.81 | 1.25% | 8,207 |
| Jun 29, 2026 | 295.00 | 302.77 | 290.00 | 299.07 | 285.26 | 2.02% | 4,237 |
| Jun 26, 2026 | 316.00 | 316.00 | 287.10 | 293.14 | 279.60 | -8.33% | 12,793 |
| Jun 25, 2026 | 320.20 | 324.00 | 311.50 | 319.79 | 305.02 | 6.24% | 9,235 |
| Jun 24, 2026 | 296.24 | 307.08 | 287.61 | 301.00 | 287.10 | 1.31% | 14,508 |
| Jun 23, 2026 | 320.66 | 324.06 | 296.42 | 297.11 | 283.39 | -7.34% | 10,575 |
| Jun 22, 2026 | 314.60 | 325.00 | 312.53 | 320.66 | 305.85 | -0.32% | 12,363 |
| Jun 19, 2026 | 325.00 | 329.88 | 311.83 | 321.70 | 306.84 | 0.53% | 8,849 |
| Jun 18, 2026 | 312.00 | 320.00 | 312.00 | 320.00 | 305.22 | 2.56% | 6,349 |
| Jun 17, 2026 | 306.00 | 314.79 | 304.38 | 312.01 | 297.60 | 0.65% | 3,472 |
| Jun 16, 2026 | 308.36 | 310.70 | 304.45 | 310.00 | 295.68 | 1.82% | 5,239 |
| Jun 15, 2026 | 298.51 | 306.30 | 298.51 | 304.45 | 290.39 | 6.56% | 9,085 |
| Jun 12, 2026 | 296.15 | 300.00 | 285.70 | 285.70 | 272.50 | 4.58% | 6,229 |
| Jun 11, 2026 | 267.00 | 275.01 | 260.84 | 273.20 | 260.58 | 0.40% | 10,187 |
| Jun 10, 2026 | 278.99 | 284.31 | 266.18 | 272.12 | 259.55 | -4.86% | 7,834 |
| Jun 9, 2026 | 282.00 | 288.24 | 268.80 | 286.01 | 272.80 | 1.09% | 15,775 |
| Jun 5, 2026 | 303.90 | 303.90 | 276.50 | 282.93 | 269.86 | -6.16% | 11,131 |
| Jun 4, 2026 | 310.00 | 310.00 | 297.00 | 301.50 | 287.57 | -4.29% | 15,769 |
| Jun 3, 2026 | 310.01 | 315.00 | 310.01 | 315.00 | 300.45 | 2.64% | 10,095 |
| Jun 2, 2026 | 311.01 | 315.03 | 298.20 | 306.91 | 292.73 | -1.17% | 9,637 |
| Jun 1, 2026 | 298.12 | 311.66 | 298.06 | 310.53 | 296.19 | 4.20% | 7,874 |
| May 29, 2026 | 300.10 | 300.10 | 295.00 | 298.00 | 284.24 | 4.16% | 7,867 |
| May 28, 2026 | 293.09 | 300.00 | 279.00 | 286.11 | 272.90 | -2.24% | 7,378 |
| May 27, 2026 | 288.37 | 299.98 | 288.37 | 292.67 | 279.15 | 2.69% | 11,620 |
| May 26, 2026 | 279.99 | 285.00 | 278.32 | 285.00 | 271.84 | 4.46% | 6,623 |
| May 25, 2026 | 273.97 | 274.99 | 270.44 | 272.82 | 260.22 | -0.86% | 10,547 |
| May 22, 2026 | 275.00 | 275.28 | 271.30 | 275.20 | 262.49 | 0.82% | 4,466 |
| May 21, 2026 | 257.00 | 274.10 | 257.00 | 272.97 | 260.36 | 9.46% | 9,974 |
| May 20, 2026 | 254.09 | 254.09 | 244.90 | 249.37 | 237.85 | -1.76% | 7,407 |
| May 19, 2026 | 264.24 | 264.25 | 248.93 | 253.85 | 242.13 | -3.48% | 7,704 |