iShares MSCI South Korea ETF (ASX:IKO)
Australia
· Delayed Price · Currency is AUD 232.24
+0.66 (0.29%)
Apr 29, 2026, 3:59 PM AEST
ASX:IKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |