iShares MSCI South Korea ETF (ASX:IKO)
Australia
· Delayed Price · Currency is AUD 143.29
+2.35 (1.67%)
At close: Dec 5, 2025
ASX:IKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 128.75 | 133.38 | 128.75 | 129.50 | 129.50 | 0.38% | 3,743 |
| Oct 13, 2025 | 127.50 | 130.58 | 127.05 | 129.01 | 129.01 | -1.40% | 4,935 |
| Oct 10, 2025 | 130.47 | 131.87 | 129.80 | 130.84 | 130.84 | 0.36% | 1,615 |
| Oct 9, 2025 | 130.01 | 131.85 | 130.01 | 130.37 | 130.37 | 0.31% | 3,317 |
| Oct 8, 2025 | 131.21 | 131.22 | 129.51 | 129.97 | 129.97 | -0.95% | 3,314 |
| Oct 7, 2025 | 130.24 | 131.25 | 130.19 | 131.21 | 131.21 | 0.94% | 2,874 |
| Oct 6, 2025 | 130.06 | 130.80 | 129.70 | 129.99 | 129.99 | 0.47% | 2,709 |
| Oct 3, 2025 | 129.07 | 129.89 | 128.98 | 129.38 | 129.38 | 0.09% | 3,456 |
| Oct 2, 2025 | 127.55 | 129.75 | 126.99 | 129.27 | 129.27 | 3.78% | 3,083 |
| Oct 1, 2025 | 124.21 | 124.79 | 123.68 | 124.56 | 124.56 | 1.07% | 2,596 |
| Sep 30, 2025 | 124.64 | 124.93 | 123.17 | 123.24 | 123.24 | -1.34% | 2,097 |
| Sep 29, 2025 | 122.58 | 125.11 | 122.58 | 124.91 | 124.91 | 2.22% | 1,840 |
| Sep 26, 2025 | 124.49 | 124.49 | 121.31 | 122.20 | 122.20 | -2.29% | 5,460 |
| Sep 25, 2025 | 124.30 | 125.78 | 124.30 | 125.06 | 125.06 | 0.18% | 3,756 |
| Sep 24, 2025 | 126.21 | 126.28 | 124.20 | 124.84 | 124.84 | -1.34% | 2,858 |
| Sep 23, 2025 | 126.38 | 126.70 | 125.67 | 126.53 | 126.53 | 0.75% | 2,024 |
| Sep 22, 2025 | 124.65 | 126.25 | 124.65 | 125.59 | 125.59 | 1.63% | 3,253 |
| Sep 19, 2025 | 124.83 | 124.87 | 123.33 | 123.58 | 123.58 | -0.73% | 2,502 |
| Sep 18, 2025 | 123.31 | 124.50 | 122.55 | 124.49 | 124.49 | 2.13% | 3,085 |
| Sep 17, 2025 | 122.80 | 122.80 | 121.52 | 121.89 | 121.89 | -1.61% | 1,110 |
| Sep 16, 2025 | 120.78 | 123.89 | 120.78 | 123.89 | 123.89 | 2.46% | 4,719 |
| Sep 15, 2025 | 120.50 | 121.39 | 120.48 | 120.91 | 120.91 | 0.72% | 3,572 |
| Sep 12, 2025 | 118.80 | 120.40 | 118.66 | 120.05 | 120.05 | 1.61% | 4,103 |
| Sep 11, 2025 | 118.75 | 119.20 | 117.92 | 118.15 | 118.15 | -0.29% | 14,990 |
| Sep 10, 2025 | 117.09 | 118.49 | 117.07 | 118.49 | 118.49 | 2.35% | 3,421 |
| Sep 9, 2025 | 114.88 | 115.81 | 114.28 | 115.77 | 115.77 | 1.41% | 1,415 |
| Sep 8, 2025 | 114.26 | 115.04 | 113.97 | 114.16 | 114.16 | -0.51% | 1,720 |
| Sep 5, 2025 | 114.72 | 115.00 | 114.46 | 114.74 | 114.74 | 0.70% | 2,307 |
| Sep 4, 2025 | 113.95 | 114.54 | 113.73 | 113.94 | 113.94 | -0.04% | 509 |
| Sep 3, 2025 | 113.50 | 114.06 | 113.42 | 113.99 | 113.99 | 0.60% | 1,771 |
| Sep 2, 2025 | 111.50 | 113.40 | 111.50 | 113.31 | 113.31 | 1.62% | 2,041 |
| Sep 1, 2025 | 112.89 | 112.96 | 111.31 | 111.50 | 111.50 | -2.02% | 2,071 |
| Aug 29, 2025 | 115.00 | 115.00 | 113.80 | 113.80 | 113.80 | -0.78% | 2,556 |
| Aug 28, 2025 | 113.43 | 115.39 | 113.33 | 114.70 | 114.70 | 0.55% | 5,170 |
| Aug 27, 2025 | 114.33 | 114.33 | 113.57 | 114.07 | 114.07 | -0.39% | 2,026 |
| Aug 26, 2025 | 115.00 | 115.09 | 114.17 | 114.52 | 114.52 | -0.89% | 3,697 |
| Aug 25, 2025 | 115.01 | 115.77 | 115.01 | 115.55 | 115.55 | 0.48% | 2,099 |
| Aug 22, 2025 | 113.71 | 115.00 | 113.71 | 115.00 | 115.00 | 1.13% | 2,156 |
| Aug 21, 2025 | 113.50 | 114.51 | 113.44 | 113.71 | 113.71 | 0.74% | 2,599 |
| Aug 20, 2025 | 112.17 | 112.87 | 111.48 | 112.87 | 112.87 | -0.72% | 2,373 |
| Aug 19, 2025 | 114.74 | 114.76 | 113.54 | 113.69 | 113.69 | -0.79% | 3,420 |
| Aug 18, 2025 | 115.58 | 115.58 | 114.37 | 114.60 | 114.60 | -1.26% | 2,410 |
| Aug 15, 2025 | 115.96 | 116.08 | 115.45 | 116.06 | 116.06 | 0.23% | 2,739 |
| Aug 14, 2025 | 116.06 | 116.27 | 115.15 | 115.79 | 115.79 | -0.09% | 2,751 |
| Aug 13, 2025 | 118.73 | 118.73 | 115.01 | 115.90 | 115.90 | 1.12% | 1,598 |
| Aug 12, 2025 | 115.18 | 116.00 | 114.62 | 114.62 | 114.62 | 0.10% | 2,291 |
| Aug 11, 2025 | 114.23 | 115.15 | 114.23 | 114.51 | 114.51 | 0.17% | 2,111 |
| Aug 8, 2025 | 114.60 | 115.41 | 114.31 | 114.31 | 114.31 | -0.62% | 2,100 |
| Aug 7, 2025 | 114.50 | 115.37 | 114.46 | 115.02 | 115.02 | 0.80% | 1,330 |
| Aug 6, 2025 | 114.33 | 114.53 | 113.63 | 114.11 | 114.11 | -0.51% | 2,165 |
| Aug 5, 2025 | 115.00 | 115.99 | 114.35 | 114.69 | 114.69 | 1.16% | 2,487 |
| Aug 4, 2025 | 111.47 | 113.47 | 111.01 | 113.37 | 113.37 | 1.36% | 4,033 |
| Aug 1, 2025 | 115.50 | 115.50 | 111.62 | 111.85 | 111.85 | -3.59% | 2,660 |
| Jul 31, 2025 | 117.90 | 118.13 | 115.98 | 116.01 | 116.01 | -1.28% | 1,915 |
| Jul 30, 2025 | 115.00 | 117.51 | 115.00 | 117.51 | 117.51 | 2.75% | 2,083 |
| Jul 29, 2025 | 112.90 | 114.86 | 112.70 | 114.36 | 114.36 | 0.14% | 1,768 |
| Jul 28, 2025 | 114.61 | 114.61 | 112.84 | 114.20 | 114.20 | 0.62% | 3,754 |
| Jul 25, 2025 | 113.59 | 114.20 | 113.50 | 113.50 | 113.50 | -0.39% | 1,195 |
| Jul 24, 2025 | 113.39 | 115.09 | 113.24 | 113.94 | 113.94 | 0.63% | 2,178 |
| Jul 23, 2025 | 113.82 | 113.82 | 112.58 | 113.23 | 113.23 | 0.19% | 4,973 |
| Jul 22, 2025 | 115.37 | 115.37 | 112.69 | 113.01 | 113.01 | -1.34% | 3,510 |
| Jul 21, 2025 | 113.80 | 115.07 | 113.60 | 114.54 | 114.54 | 0.61% | 3,968 |