iShares MSCI Korea UCITS ETF USD (Dist) (LON:IKOR)
London · Delayed Price · Currency is GBP · Price in GBX 10,300
-42 (-0.40%)
Sep 23, 2026, 11:37 AM GMT
LON:IKOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,320.00 | 10,341.00 | 10,259.00 | 10,306.25 | - | -0.34% | 18,592 |
| Sep 22, 2026 | 10,150.00 | 10,406.75 | 10,071.00 | 10,341.50 | 10,341.50 | 1.32% | 62,699 |
| Sep 21, 2026 | 9,990.25 | 10,206.50 | 9,967.50 | 10,206.50 | 10,206.50 | 5.91% | 13,471 |
| Sep 18, 2026 | 9,801.00 | 9,801.00 | 9,628.00 | 9,637.25 | 9,637.25 | -2.13% | 9,339 |
| Sep 17, 2026 | 9,576.75 | 9,856.75 | 9,527.00 | 9,846.75 | 9,846.75 | 2.45% | 10,433 |
| Sep 16, 2026 | 9,622.00 | 9,682.75 | 9,557.25 | 9,624.25 | 9,611.18 | 1.93% | 7,312 |
| Sep 15, 2026 | 9,501.00 | 9,591.50 | 9,423.83 | 9,442.00 | 9,429.18 | -0.85% | 20,615 |
| Sep 14, 2026 | 9,723.00 | 9,727.50 | 9,383.50 | 9,522.50 | 9,509.57 | -6.16% | 99,625 |
| Sep 11, 2026 | 9,967.50 | 10,187.50 | 9,967.50 | 10,148.00 | 10,134.22 | 2.85% | 43,849 |
| Sep 10, 2026 | 10,178.00 | 10,211.00 | 9,845.00 | 9,866.50 | 9,853.11 | -3.21% | 15,028 |
| Sep 9, 2026 | 10,229.50 | 10,313.75 | 10,106.75 | 10,193.50 | 10,179.66 | -0.07% | 297,541 |
| Sep 8, 2026 | 10,121.25 | 10,265.75 | 10,021.25 | 10,200.50 | 10,186.65 | 0.11% | 26,951 |
| Sep 7, 2026 | 10,167.75 | 10,212.75 | 10,101.75 | 10,189.50 | 10,175.67 | 3.00% | 16,459 |
| Sep 4, 2026 | 9,684.00 | 9,940.00 | 9,613.25 | 9,893.00 | 9,879.57 | 3.68% | 26,145 |
| Sep 3, 2026 | 9,451.25 | 9,556.75 | 9,376.78 | 9,542.00 | 9,529.05 | 0.27% | 25,392 |
| Sep 2, 2026 | 9,404.50 | 9,520.12 | 9,300.95 | 9,516.25 | 9,503.33 | -0.15% | 46,889 |
| Sep 1, 2026 | 9,731.75 | 9,789.75 | 9,465.25 | 9,530.75 | 9,517.81 | -1.96% | 18,253 |
| Aug 28, 2026 | 9,703.25 | 9,762.00 | 9,605.25 | 9,721.25 | 9,708.05 | 0.75% | 6,775 |
| Aug 27, 2026 | 9,741.50 | 9,782.75 | 9,569.25 | 9,648.75 | 9,635.65 | 0.94% | 31,819 |
| Aug 26, 2026 | 9,524.50 | 9,594.00 | 9,477.00 | 9,558.50 | 9,545.52 | 0.50% | 26,147 |
| Aug 25, 2026 | 9,439.00 | 9,541.25 | 9,395.00 | 9,511.00 | 9,498.09 | 3.46% | 36,059 |
| Aug 24, 2026 | 9,375.00 | 9,458.50 | 9,077.50 | 9,193.25 | 9,180.77 | -3.63% | 164,986 |
| Aug 21, 2026 | 9,722.00 | 9,722.00 | 9,463.50 | 9,540.00 | 9,527.05 | 0.95% | 69,450 |
| Aug 20, 2026 | 9,502.50 | 9,567.50 | 9,285.00 | 9,450.00 | 9,437.17 | 2.21% | 41,333 |
| Aug 19, 2026 | 9,262.25 | 9,469.00 | 9,170.75 | 9,245.75 | 9,233.20 | 0.53% | 148,638 |
| Aug 18, 2026 | 9,553.00 | 9,612.00 | 9,142.00 | 9,197.25 | 9,184.76 | -8.89% | 63,790 |
| Aug 17, 2026 | 9,899.25 | 10,173.48 | 9,827.25 | 10,094.25 | 10,080.55 | 4.66% | 41,378 |
| Aug 14, 2026 | 9,648.00 | 9,819.50 | 9,635.50 | 9,644.50 | 9,631.41 | 0.08% | 32,402 |
| Aug 13, 2026 | 9,451.75 | 9,709.75 | 9,355.00 | 9,637.00 | 9,623.92 | 2.49% | 40,252 |
| Aug 12, 2026 | 9,179.50 | 9,444.25 | 9,135.50 | 9,403.25 | 9,390.49 | 4.66% | 32,227 |
| Aug 11, 2026 | 8,848.50 | 9,036.75 | 8,781.25 | 8,984.50 | 8,972.30 | 3.06% | 20,423 |
| Aug 10, 2026 | 8,828.75 | 8,849.75 | 8,690.22 | 8,718.00 | 8,706.17 | -1.13% | 56,926 |
| Aug 7, 2026 | 8,811.50 | 9,059.26 | 8,659.00 | 8,817.50 | 8,805.53 | -0.73% | 46,846 |
| Aug 6, 2026 | 8,753.00 | 8,982.25 | 8,563.50 | 8,882.00 | 8,869.94 | -2.59% | 78,592 |
| Aug 5, 2026 | 9,107.75 | 9,198.75 | 8,950.25 | 9,118.00 | 9,105.62 | -0.01% | 90,568 |
| Aug 4, 2026 | 8,743.00 | 9,118.50 | 8,639.34 | 9,118.50 | 9,106.12 | 8.46% | 51,440 |
| Aug 3, 2026 | 8,583.50 | 8,677.00 | 8,192.50 | 8,407.50 | 8,396.09 | -0.64% | 93,081 |
| Jul 31, 2026 | 8,886.00 | 9,005.50 | 8,390.25 | 8,462.00 | 8,450.51 | 1.03% | 70,671 |
| Jul 30, 2026 | 7,646.25 | 8,416.00 | 7,644.38 | 8,375.75 | 8,364.38 | 6.81% | 129,518 |
| Jul 29, 2026 | 7,892.00 | 8,179.00 | 7,700.50 | 7,842.00 | 7,831.35 | -5.11% | 272,071 |
| Jul 28, 2026 | 8,260.00 | 8,298.00 | 7,968.75 | 8,264.00 | 8,252.78 | -2.83% | 113,819 |
| Jul 27, 2026 | 9,015.25 | 9,113.00 | 8,504.75 | 8,504.75 | 8,493.20 | -4.89% | 65,963 |
| Jul 24, 2026 | 9,061.75 | 9,191.25 | 8,793.75 | 8,942.25 | 8,930.11 | -2.95% | 38,858 |
| Jul 23, 2026 | 9,239.25 | 9,535.25 | 9,136.50 | 9,213.75 | 9,201.24 | -0.07% | 52,957 |
| Jul 22, 2026 | 9,105.75 | 9,249.50 | 8,950.00 | 9,220.50 | 9,207.98 | -0.46% | 85,818 |
| Jul 21, 2026 | 9,000.75 | 9,282.18 | 8,940.75 | 9,263.25 | 9,250.68 | 5.23% | 62,332 |
| Jul 20, 2026 | 8,582.25 | 8,974.25 | 8,561.25 | 8,802.50 | 8,790.55 | 1.02% | 61,228 |
| Jul 17, 2026 | 8,409.00 | 8,732.25 | 8,173.75 | 8,713.50 | 8,701.67 | -1.44% | 107,612 |
| Jul 16, 2026 | 8,974.75 | 8,980.25 | 8,656.25 | 8,841.25 | 8,829.25 | -2.16% | 91,248 |
| Jul 15, 2026 | 9,537.00 | 9,538.75 | 8,935.25 | 9,036.50 | 9,024.23 | -3.62% | 60,602 |