iShares MSCI South Korea ETF (ASX:IKO)
Australia · Delayed Price · Currency is AUD 265.16
-9.84 (-3.58%)
May 12, 2026, 4:10 PM AEST
ASX:IKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 200.50 | 201.67 | 192.00 | 198.75 | 198.75 | -1.61% | 21,245 |
| Mar 18, 2026 | 196.95 | 202.00 | 196.95 | 202.00 | 202.00 | 2.56% | 3,836 |
| Mar 17, 2026 | 190.61 | 197.80 | 190.61 | 196.95 | 196.95 | 2.98% | 5,660 |
| Mar 16, 2026 | 186.99 | 192.09 | 185.30 | 191.26 | 191.26 | 1.80% | 3,700 |
| Mar 13, 2026 | 187.99 | 190.00 | 181.00 | 187.87 | 187.87 | -1.50% | 4,592 |
| Mar 12, 2026 | 198.45 | 198.45 | 189.53 | 190.73 | 190.73 | -3.89% | 4,287 |
| Mar 11, 2026 | 196.00 | 198.49 | 191.01 | 198.46 | 198.46 | 3.98% | 7,232 |
| Mar 10, 2026 | 195.23 | 198.11 | 189.04 | 190.87 | 190.87 | 6.94% | 15,692 |
| Mar 9, 2026 | 185.00 | 186.85 | 176.00 | 178.48 | 178.48 | -7.94% | 14,566 |
| Mar 6, 2026 | 196.01 | 196.01 | 186.48 | 193.88 | 193.88 | -2.80% | 11,049 |
| Mar 5, 2026 | 195.31 | 202.00 | 195.00 | 199.46 | 199.46 | 7.24% | 23,763 |
| Mar 4, 2026 | 200.00 | 200.00 | 178.61 | 186.00 | 186.00 | -8.76% | 46,084 |
| Mar 3, 2026 | 218.65 | 218.65 | 203.85 | 203.85 | 203.85 | -7.61% | 10,949 |
| Mar 2, 2026 | 224.37 | 224.37 | 216.99 | 220.65 | 220.65 | -1.66% | 8,808 |