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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	100.52	102.3	102.3	102.58	99.79	29,437
February 19, 2026	98.45	98.05	98.05	98.62	97.16	22,234
February 18, 2026	95.79	97.1	97.1	97.29	94.96	28,230
February 17, 2026	97.26	95.6	95.6	97.45	94.58	73,196
February 16, 2026	97.4	96.77	96.77	98.15	96.77	18,218
February 13, 2026	95.35	95.92	95.92	96.03	94.46	33,330
February 12, 2026	95.79	94.46	94.46	97.29	94.2	14,806
February 11, 2026	91.84	92.76	92.76	92.76	91.84	983
February 10, 2026	91.42	90.43	90.43	91.42	90.08	6,210
February 09, 2026	90.02	91.2	91.2	91.48	89.14	120,069
February 06, 2026	85.88	89.2	89.2	89.35	85.83	13,012
February 05, 2026	87.96	87.48	87.48	88.09	86.19	84,802
February 04, 2026	92.62	88.99	88.99	92.62	88.99	95,549
February 03, 2026	89.15	90.65	90.65	92.05	89.15	8,356
February 02, 2026	85.04	87.4	87.4	87.4	84.8	19,429
January 30, 2026	90.66	90.06	90.06	91.44	90.06	26,379
January 29, 2026	91.47	88.67	88.67	91.47	88.25	17,443
January 28, 2026	91.28	90.05	90.05	91.49	90.02	19,833
January 27, 2026	87.28	88.33	88.33	88.4	87.15	8,615
January 26, 2026	85.08	85.27	85.27	85.55	84.81	101,827
January 23, 2026	86.26	84.46	84.46	86.26	83.55	110,321
January 22, 2026	83.6	84.18	84.18	84.33	83.57	26,631
January 21, 2026	82.53	84.26	84.26	84.38	82.41	6,684
January 20, 2026	80.92	81.44	81.44	81.44	79.47	11,016
January 19, 2026	82.1	82.1	82.1	83.35	81.83	12,144
January 16, 2026	81.61	81.11	81.11	81.63	80.95	16,784
January 15, 2026	80.28	81.17	81.17	81.52	80.14	20,997
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

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