iShares MSCI Korea UCITS ETF (Dist) - IDKO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	78.74	79.11	79.11	79.11	78.27	14,430
January 13, 2026	78.37	78.33	78.33	78.79	77.75	36,066
January 12, 2026	77.98	78.67	78.67	79.94	77.69	10,469
January 09, 2026	77.77	78.81	78.81	78.81	77.77	36,704
January 08, 2026	78.05	77.02	77.02	78.31	76.97	28,526
January 07, 2026	78	78.18	78.18	78.25	77.9	21,999
January 06, 2026	77.15	77.21	77.21	77.45	76.59	736,973
January 05, 2026	76	76.69	76.69	76.92	76	31,289
January 02, 2026	73.32	73.42	73.42	73.69	73.21	1,631
December 31, 2025	70.76	70.9	70.9	70.9	70.38	7,863
December 30, 2025	70.67	71.22	71.22	71.22	70.66	2,230
December 29, 2025	70.9	70.7	70.7	71.07	70.08	9,334
December 24, 2025	67.69	67.69	67.69	67.69	67.69	0
December 23, 2025	66.13	66.36	66.36	66.36	66.13	3,909
December 22, 2025	65.86	65.9	65.9	66.17	65.79	13,826
December 19, 2025	64.5	65.45	65.45	65.45	64.5	7,609
December 18, 2025	64.16	65.49	65.49	65.49	64.16	10,353
December 17, 2025	64.53	64.01	64.01	65.18	64.01	19,828
December 16, 2025	63.72	64.02	64.02	64.17	63.7	13,247
December 15, 2025	65.23	65.72	65.72	65.94	65.23	4,051
December 12, 2025	66.25	65.2	65.2	66.25	65.2	14,329
December 11, 2025	66.01	66.36	66.36	66.47	65.95	24,619
December 10, 2025	66.8	66.76	66.76	66.8	66.63	4,051
December 09, 2025	66.71	66.86	66.86	66.91	66.69	473,069
December 08, 2025	66.94	66.62	66.62	67.29	66.55	6,336
December 05, 2025	65.93	65.97	65.97	66.11	65.82	7,286
December 04, 2025	64.63	64.48	64.48	64.65	64.41	1,653
December 03, 2025	64.98	64.74	64.74	65.11	64.55	8,736
December 02, 2025	64.45	64.43	64.43	64.66	64.31	12,562
December 01, 2025	63	63.4	63.4	63.4	63	9,847
November 28, 2025	63.65	63.49	63.49	63.67	63.49	4,140
November 27, 2025	64.36	64.39	64.39	64.46	64.35	2,830
November 26, 2025	63.66	63.94	63.94	63.98	63	10,072
November 25, 2025	61.97	62.07	62.07	62.14	61.76	20,044
November 24, 2025	61.79	62.5	62.5	62.6	61.03	22,262
November 21, 2025	61.17	61.33	61.33	61.4	60.41	16,526
November 20, 2025	64.36	63.29	63.29	64.44	63.29	97,580
November 19, 2025	63.12	63.09	63.09	63.64	62.92	20,583
November 18, 2025	63.72	63.93	63.93	64.01	63.44	38,983
November 17, 2025	65.34	66	66	66.19	65.34	70,226
November 14, 2025	64.35	66.02	66.02	66.02	63.91	52,250
November 13, 2025	67.26	66.63	66.63	67.45	66.62	21,813
November 12, 2025	67.22	66.86	66.86	67.3	66.8	49,969
November 11, 2025	66.55	66.6	66.6	66.85	66.31	97,510
November 10, 2025	66.24	66.13	66.13	66.51	66.13	3,197
November 07, 2025	64.18	63.11	63.11	64.2	63.09	12,739
November 06, 2025	65.82	65.03	65.03	66.14	64.86	18,664
November 05, 2025	65.32	67.13	67.13	67.17	65.32	4,304
November 04, 2025	67.83	67.86	67.86	67.9	67.3	28,345
November 03, 2025	70.45	70.43	70.43	70.95	70.25	9,164
October 31, 2025	68.38	67.81	67.81	68.43	67.81	7,044
October 30, 2025	67.57	67.01	67.01	67.67	66.64	17,401
October 29, 2025	66.83	68.14	68.14	68.14	66.68	6,942
October 28, 2025	64.92	65.65	65.65	65.65	64.9	3,014
October 27, 2025	65.72	65.84	65.84	66.32	65.72	10,753
October 24, 2025	63.83	64.22	64.22	64.22	63.71	6,711
October 23, 2025	62.24	62.67	62.67	62.78	61.99	32,678
October 22, 2025	63.21	62.71	62.71	63.21	62.71	7,634
October 21, 2025	62.61	62.33	62.33	62.62	62.18	15,074
October 20, 2025	62.72	63.33	63.33	63.33	62.61	3,032

iShares MSCI Korea UCITS ETF (Dist) (IDKO.L) LSE