iShares MSCI Korea UCITS ETF USD (Acc) (LON:CSKR)
London · Delayed Price · Currency is GBP · Price in USD 524.00
-6.00 (-1.13%)
Sep 23, 2026, 12:56 PM GMT
LON:CSKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 529.39 | 529.39 | 524.10 | 526.30 | - | -0.70% | 2,007 |
| Sep 22, 2026 | 524.00 | 534.00 | 516.10 | 530.00 | 530.00 | 0.97% | 16,306 |
| Sep 21, 2026 | 512.80 | 524.90 | 511.50 | 524.90 | 524.90 | 5.93% | 6,252 |
| Sep 18, 2026 | 502.90 | 503.10 | 495.50 | 495.50 | 495.50 | -1.86% | 2,755 |
| Sep 17, 2026 | 492.90 | 507.50 | 488.90 | 504.90 | 504.90 | 1.71% | 8,386 |
| Sep 16, 2026 | 496.05 | 499.70 | 493.95 | 496.40 | 496.40 | 1.60% | 3,922 |
| Sep 15, 2026 | 491.20 | 496.40 | 487.15 | 488.60 | 488.60 | -0.74% | 4,098 |
| Sep 14, 2026 | 507.79 | 502.00 | 485.60 | 492.25 | 492.25 | -6.54% | 11,389 |
| Sep 11, 2026 | 520.20 | 528.20 | 516.50 | 526.70 | 526.70 | 2.85% | 7,083 |
| Sep 10, 2026 | 531.30 | 531.30 | 510.00 | 512.10 | 512.10 | -3.32% | 6,558 |
| Sep 9, 2026 | 534.10 | 537.40 | 525.50 | 529.70 | 529.70 | -0.23% | 3,424 |
| Sep 8, 2026 | 526.20 | 533.90 | 520.80 | 530.90 | 530.90 | 0.11% | 4,884 |
| Sep 7, 2026 | 528.30 | 530.30 | 525.10 | 530.30 | 530.30 | 3.31% | 6,347 |
| Sep 4, 2026 | 501.50 | 515.50 | 497.90 | 513.30 | 513.30 | 3.51% | 12,565 |
| Sep 3, 2026 | 487.95 | 495.95 | 486.25 | 495.90 | 495.90 | 0.62% | 5,371 |
| Sep 2, 2026 | 484.55 | 493.20 | 481.55 | 492.85 | 492.85 | -0.22% | 9,104 |
| Sep 1, 2026 | 503.90 | 505.60 | 492.20 | 493.95 | 493.95 | -2.51% | 4,779 |
| Aug 28, 2026 | 504.20 | 508.20 | 500.30 | 506.65 | 506.65 | 0.59% | 4,883 |
| Aug 27, 2026 | 507.60 | 509.90 | 498.80 | 503.70 | 503.70 | 0.84% | 5,964 |
| Aug 26, 2026 | 498.80 | 501.10 | 495.15 | 499.50 | 499.50 | 0.19% | 4,823 |
| Aug 25, 2026 | 493.70 | 499.75 | 491.55 | 498.55 | 498.55 | 3.42% | 7,916 |
| Aug 24, 2026 | 491.70 | 495.10 | 476.20 | 482.05 | 482.05 | -3.28% | 10,431 |
| Aug 21, 2026 | 507.40 | 508.10 | 494.75 | 498.40 | 498.40 | 0.76% | 71,514 |
| Aug 20, 2026 | 498.55 | 499.30 | 487.30 | 494.65 | 494.65 | 2.27% | 5,777 |
| Aug 19, 2026 | 483.05 | 494.45 | 479.90 | 483.65 | 483.65 | 1.25% | 19,717 |
| Aug 18, 2026 | 496.90 | 496.90 | 476.40 | 477.70 | 477.70 | -9.32% | 13,379 |
| Aug 17, 2026 | 513.70 | 529.00 | 511.60 | 526.80 | 526.80 | 5.13% | 5,288 |
| Aug 14, 2026 | 502.20 | 510.60 | 500.20 | 501.10 | 501.10 | 0.40% | 5,300 |
| Aug 13, 2026 | 488.75 | 502.30 | 483.95 | 499.10 | 499.10 | 2.47% | 9,629 |
| Aug 12, 2026 | 474.90 | 489.10 | 474.20 | 487.05 | 487.05 | 4.83% | 8,433 |
| Aug 11, 2026 | 458.75 | 468.75 | 455.20 | 464.60 | 464.60 | 2.55% | 3,950 |
| Aug 10, 2026 | 456.50 | 457.70 | 450.00 | 453.05 | 453.05 | -0.73% | 8,944 |
| Aug 7, 2026 | 454.80 | 469.15 | 448.75 | 456.40 | 456.40 | -0.65% | 7,808 |
| Aug 6, 2026 | 451.80 | 463.15 | 443.00 | 459.40 | 459.40 | -2.38% | 6,472 |
| Aug 5, 2026 | 469.90 | 474.63 | 462.95 | 470.60 | 470.60 | 0.15% | 9,710 |
| Aug 4, 2026 | 452.75 | 469.90 | 445.30 | 469.90 | 469.90 | 8.52% | 16,847 |
| Aug 3, 2026 | 446.45 | 446.80 | 422.30 | 433.00 | 433.00 | -0.88% | 47,045 |
| Jul 31, 2026 | 460.45 | 461.80 | 431.95 | 436.85 | 436.85 | 1.22% | 18,537 |
| Jul 30, 2026 | 392.90 | 432.35 | 391.35 | 431.60 | 431.60 | 7.58% | 36,576 |
| Jul 29, 2026 | 401.00 | 416.30 | 396.45 | 401.20 | 401.20 | -4.80% | 19,111 |
| Jul 28, 2026 | 419.15 | 423.00 | 407.10 | 421.45 | 421.45 | -3.38% | 22,837 |
| Jul 27, 2026 | 464.15 | 464.51 | 434.25 | 436.20 | 436.20 | -4.75% | 12,974 |
| Jul 24, 2026 | 461.80 | 469.25 | 450.45 | 457.95 | 457.95 | -2.31% | 7,532 |
| Jul 23, 2026 | 486.00 | 489.05 | 468.80 | 468.80 | 468.80 | -0.90% | 11,879 |
| Jul 22, 2026 | 467.75 | 475.00 | 459.25 | 473.05 | 473.05 | -0.48% | 9,387 |
| Jul 21, 2026 | 464.40 | 477.05 | 462.05 | 475.33 | 475.33 | 4.73% | 10,649 |
| Jul 20, 2026 | 443.15 | 459.00 | 442.80 | 453.85 | 453.85 | 0.88% | 26,253 |
| Jul 17, 2026 | 434.25 | 450.95 | 424.30 | 449.90 | 449.90 | -1.80% | 22,086 |
| Jul 16, 2026 | 464.45 | 466.82 | 450.85 | 458.15 | 458.15 | -2.12% | 12,264 |
| Jul 15, 2026 | 488.50 | 489.75 | 463.40 | 468.05 | 468.05 | -3.25% | 19,333 |