iShares MSCI South Korea ETF (ASX:IKO)
Australia
· Delayed Price · Currency is AUD 178.48
-15.40 (-7.94%)
Mar 9, 2026, 4:10 PM AEST
ASX:IKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 220.98 | 225.99 | 219.18 | 224.37 | 224.37 | 1.56% | 8,620 |
| Feb 26, 2026 | 219.40 | 224.63 | 217.50 | 220.93 | 220.93 | 1.55% | 20,309 |
| Feb 25, 2026 | 214.00 | 217.56 | 211.99 | 217.56 | 217.56 | 3.20% | 9,811 |
| Feb 24, 2026 | 206.00 | 210.81 | 203.75 | 210.81 | 210.81 | 2.44% | 8,592 |
| Feb 23, 2026 | 207.15 | 212.01 | 204.91 | 205.79 | 205.79 | 0.63% | 10,081 |
| Feb 20, 2026 | 197.93 | 204.66 | 197.93 | 204.51 | 204.51 | 3.43% | 27,804 |
| Feb 19, 2026 | 195.01 | 199.50 | 195.00 | 197.72 | 197.72 | 1.65% | 149,169 |
| Feb 18, 2026 | 199.89 | 199.89 | 192.70 | 194.51 | 194.51 | -1.40% | 10,462 |
| Feb 17, 2026 | 199.90 | 199.90 | 197.10 | 197.28 | 197.28 | -0.66% | 2,823 |
| Feb 16, 2026 | 199.90 | 199.90 | 198.00 | 198.60 | 198.60 | 0.95% | 3,868 |
| Feb 13, 2026 | 192.99 | 197.58 | 192.01 | 196.74 | 196.74 | 2.50% | 5,469 |
| Feb 12, 2026 | 190.96 | 193.53 | 188.12 | 191.95 | 191.95 | 2.93% | 8,942 |
| Feb 11, 2026 | 187.18 | 187.18 | 182.43 | 186.48 | 186.48 | 0.74% | 3,152 |
| Feb 10, 2026 | 187.79 | 187.79 | 183.73 | 185.11 | 185.11 | 0.55% | 5,393 |
| Feb 9, 2026 | 178.15 | 188.00 | 178.15 | 184.10 | 184.10 | 4.79% | 4,147 |
| Feb 6, 2026 | 181.34 | 183.20 | 172.00 | 175.69 | 175.69 | -3.60% | 7,738 |
| Feb 5, 2026 | 182.00 | 188.51 | 179.65 | 182.25 | 182.25 | -3.32% | 8,144 |
| Feb 4, 2026 | 188.00 | 188.92 | 184.39 | 188.51 | 188.51 | 1.56% | 3,764 |
| Feb 3, 2026 | 182.96 | 190.68 | 182.32 | 185.62 | 185.62 | 4.10% | 11,893 |
| Feb 2, 2026 | 189.00 | 190.00 | 174.80 | 178.31 | 178.31 | -5.80% | 12,259 |
| Jan 30, 2026 | 186.80 | 190.41 | 184.57 | 189.29 | 189.29 | 2.43% | 5,670 |
| Jan 29, 2026 | 189.37 | 190.00 | 181.60 | 184.80 | 184.80 | -1.02% | 8,802 |
| Jan 28, 2026 | 189.99 | 190.00 | 182.92 | 186.70 | 186.70 | 3.11% | 17,268 |
| Jan 27, 2026 | 176.75 | 181.07 | 173.64 | 181.07 | 181.07 | 3.88% | 8,494 |
| Jan 23, 2026 | 178.51 | 179.49 | 174.30 | 174.30 | 174.30 | -1.80% | 4,840 |
| Jan 22, 2026 | 175.64 | 180.00 | 175.64 | 177.49 | 177.49 | 1.52% | 3,807 |
| Jan 21, 2026 | 175.25 | 175.63 | 169.56 | 174.84 | 174.84 | -0.23% | 6,786 |
| Jan 20, 2026 | 176.81 | 176.97 | 173.04 | 175.24 | 175.24 | -0.89% | 5,953 |
| Jan 19, 2026 | 174.00 | 177.21 | 173.32 | 176.81 | 176.81 | 1.77% | 9,046 |
| Jan 16, 2026 | 171.73 | 174.55 | 171.73 | 173.73 | 173.73 | 1.33% | 6,498 |
| Jan 15, 2026 | 171.00 | 171.86 | 170.01 | 171.45 | 171.45 | 2.04% | 3,842 |
| Jan 14, 2026 | 167.61 | 169.63 | 167.40 | 168.03 | 168.03 | 1.11% | 3,526 |
| Jan 13, 2026 | 166.50 | 169.00 | 166.19 | 166.19 | 166.19 | -0.25% | 3,722 |
| Jan 12, 2026 | 169.99 | 170.05 | 166.35 | 166.60 | 166.60 | -0.28% | 6,326 |
| Jan 9, 2026 | 167.00 | 167.93 | 164.24 | 167.07 | 167.07 | -0.61% | 4,336 |
| Jan 8, 2026 | 166.13 | 169.18 | 164.09 | 168.09 | 168.09 | 2.49% | 5,584 |
| Jan 7, 2026 | 165.02 | 172.01 | 162.83 | 164.01 | 164.01 | -0.15% | 5,613 |
| Jan 6, 2026 | 163.16 | 164.42 | 159.91 | 164.25 | 164.25 | 0.87% | 7,049 |
| Jan 5, 2026 | 155.78 | 162.84 | 155.78 | 162.84 | 162.84 | 4.55% | 5,046 |
| Jan 2, 2026 | 152.50 | 155.76 | 151.72 | 155.76 | 155.76 | 2.14% | 2,275 |
| Dec 31, 2025 | 153.21 | 154.13 | 152.50 | 152.50 | 152.50 | -0.46% | 7,047 |
| Dec 30, 2025 | 160.00 | 160.00 | 152.61 | 153.20 | 153.20 | 0.72% | 2,902 |
| Dec 29, 2025 | 144.90 | 152.48 | 143.10 | 152.10 | 152.10 | 4.93% | 13,699 |
| Dec 24, 2025 | 144.40 | 146.20 | 143.11 | 144.96 | 144.96 | 0.93% | 2,313 |
| Dec 23, 2025 | 143.42 | 144.49 | 143.27 | 143.62 | 143.62 | 0.14% | 2,123 |
| Dec 22, 2025 | 144.90 | 144.95 | 143.20 | 143.42 | 143.42 | 1.22% | 5,332 |
| Dec 19, 2025 | 142.87 | 143.45 | 140.50 | 141.69 | 141.69 | 0.43% | 4,437 |
| Dec 18, 2025 | 140.57 | 141.30 | 139.01 | 141.09 | 141.09 | 0.38% | 3,426 |
| Dec 17, 2025 | 140.02 | 140.72 | 139.13 | 140.56 | 140.56 | 0.62% | 3,712 |
| Dec 16, 2025 | 143.41 | 143.42 | 139.15 | 139.70 | 139.70 | -2.55% | 16,542 |
| Dec 15, 2025 | 144.82 | 144.82 | 141.22 | 143.35 | 143.35 | -0.84% | 987 |
| Dec 12, 2025 | 145.43 | 145.95 | 143.82 | 144.57 | 144.57 | -0.16% | 1,357 |
| Dec 11, 2025 | 147.65 | 148.26 | 144.18 | 144.80 | 144.80 | -1.04% | 5,001 |
| Dec 10, 2025 | 147.00 | 147.14 | 145.53 | 146.32 | 146.32 | 0.02% | 1,890 |
| Dec 9, 2025 | 145.71 | 146.69 | 145.26 | 146.29 | 146.29 | 0.40% | 1,516 |
| Dec 8, 2025 | 143.29 | 145.77 | 143.29 | 145.71 | 145.71 | 1.69% | 3,440 |
| Dec 5, 2025 | 141.82 | 143.72 | 141.09 | 143.29 | 143.29 | 1.67% | 1,941 |
| Dec 4, 2025 | 143.21 | 143.40 | 140.56 | 140.94 | 140.94 | -2.10% | 5,312 |
| Dec 3, 2025 | 143.24 | 144.50 | 142.62 | 143.96 | 143.96 | 0.50% | 1,870 |
| Dec 2, 2025 | 140.26 | 143.24 | 140.26 | 143.24 | 143.24 | 2.12% | 3,252 |
| Dec 1, 2025 | 140.96 | 142.20 | 139.10 | 140.26 | 140.26 | -0.50% | 1,732 |
| Nov 28, 2025 | 142.82 | 144.51 | 140.66 | 140.96 | 140.96 | -1.84% | 1,679 |
| Nov 27, 2025 | 143.00 | 144.83 | 142.62 | 143.60 | 143.60 | 1.16% | 1,637 |
| Nov 26, 2025 | 138.00 | 142.99 | 138.00 | 141.95 | 141.95 | 2.20% | 2,055 |
| Nov 25, 2025 | 141.44 | 143.16 | 138.56 | 138.90 | 138.90 | 0.65% | 2,182 |
| Nov 24, 2025 | 138.59 | 141.48 | 138.00 | 138.00 | 138.00 | -0.32% | 6,977 |
| Nov 21, 2025 | 146.15 | 146.15 | 138.00 | 138.44 | 138.44 | -5.28% | 6,030 |
| Nov 20, 2025 | 141.52 | 146.99 | 141.52 | 146.15 | 146.15 | 3.38% | 3,947 |
| Nov 19, 2025 | 143.08 | 144.75 | 138.65 | 141.37 | 141.37 | -1.14% | 6,301 |
| Nov 18, 2025 | 146.99 | 147.00 | 143.00 | 143.00 | 143.00 | -2.72% | 4,144 |
| Nov 17, 2025 | 146.08 | 147.86 | 146.08 | 147.00 | 147.00 | 0.64% | 6,327 |
| Nov 14, 2025 | 149.53 | 149.53 | 144.90 | 146.07 | 146.07 | -2.31% | 4,703 |
| Nov 13, 2025 | 149.50 | 149.73 | 146.97 | 149.53 | 149.53 | 0.18% | 2,963 |
| Nov 12, 2025 | 149.00 | 149.92 | 148.00 | 149.26 | 149.26 | 0.85% | 2,052 |
| Nov 11, 2025 | 148.99 | 152.06 | 148.00 | 148.00 | 148.00 | -0.72% | 3,582 |
| Nov 10, 2025 | 151.53 | 151.53 | 143.96 | 149.07 | 149.07 | 4.35% | 67,077 |
| Nov 7, 2025 | 147.17 | 147.90 | 141.97 | 142.85 | 142.85 | -3.83% | 22,467 |
| Nov 6, 2025 | 150.45 | 157.99 | 147.00 | 148.54 | 148.54 | 1.82% | 6,686 |
| Nov 5, 2025 | 153.00 | 153.00 | 141.88 | 145.88 | 145.88 | -4.03% | 15,663 |
| Nov 4, 2025 | 157.29 | 157.99 | 152.01 | 152.01 | 152.01 | -2.66% | 5,846 |
| Nov 3, 2025 | 151.65 | 156.32 | 151.00 | 156.16 | 156.16 | 2.74% | 4,929 |
| Oct 31, 2025 | 150.41 | 152.25 | 149.01 | 152.00 | 152.00 | 1.44% | 6,218 |
| Oct 30, 2025 | 147.51 | 152.05 | 147.51 | 149.84 | 149.84 | 2.70% | 9,185 |
| Oct 29, 2025 | 146.84 | 149.53 | 145.30 | 145.90 | 145.90 | 1.07% | 3,027 |
| Oct 28, 2025 | 147.72 | 147.72 | 143.97 | 144.36 | 144.36 | -1.67% | 5,449 |
| Oct 27, 2025 | 145.00 | 147.72 | 144.01 | 146.81 | 146.81 | 2.70% | 9,540 |
| Oct 24, 2025 | 140.75 | 143.26 | 140.74 | 142.95 | 142.95 | 2.35% | 6,413 |
| Oct 23, 2025 | 142.00 | 142.19 | 139.46 | 139.67 | 139.67 | -1.03% | 4,668 |
| Oct 22, 2025 | 140.90 | 141.13 | 138.99 | 141.13 | 141.13 | 0.13% | 4,857 |
| Oct 21, 2025 | 141.81 | 143.92 | 140.62 | 140.95 | 140.95 | 0.64% | 4,459 |
| Oct 20, 2025 | 139.00 | 140.29 | 136.53 | 140.05 | 140.05 | 0.99% | 31,044 |
| Oct 17, 2025 | 138.25 | 140.25 | 137.01 | 138.68 | 138.68 | 0.75% | 114,439 |
| Oct 16, 2025 | 132.84 | 137.72 | 132.84 | 137.65 | 137.65 | 4.28% | 4,100 |
| Oct 15, 2025 | 130.83 | 132.61 | 130.14 | 132.00 | 132.00 | 1.93% | 7,885 |