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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	61.35	61.41	61.41	61.76	60.28	54,511
October 16, 2025	61.15	61.77	61.77	61.77	61.15	12,222
October 15, 2025	59.6	59.52	59.52	59.61	59.24	73,781
October 14, 2025	57.57	57.67	57.67	57.67	57	40,621
October 13, 2025	58.25	58.47	58.47	58.58	58.12	165,767
October 10, 2025	59.04	57.4	57.4	59.13	57.4	12,304
October 09, 2025	58.71	58.5	58.5	59	58.32	27,428
October 08, 2025	57.88	58.79	58.79	58.79	57.78	24,129
October 07, 2025	59	58.72	58.72	59.32	58.72	17,528
October 06, 2025	58.67	59.23	59.23	59.23	58.5	30,486
October 03, 2025	58.83	58.71	58.71	58.83	58.41	10,866
October 02, 2025	58.19	58	58	58.45	58	47,288
October 01, 2025	56.29	56.97	56.97	57.01	56.29	9,560
September 30, 2025	55.62	55.7	55.7	55.78	55.62	3,869
September 29, 2025	56.13	55.98	55.98	56.13	55.9	3,345
September 26, 2025	55.34	54.87	54.87	55.34	54.5	3,810
September 25, 2025	56.35	55.86	55.86	56.35	55.55	10,593
September 24, 2025	56.61	56.04	56.04	56.61	56.02	836
September 23, 2025	56.88	56.99	56.99	57.06	56.78	7,517
September 22, 2025	56.57	56.37	56.37	56.6	56.37	8,884
September 19, 2025	55.56	55.52	55.52	55.56	55.52	72
September 18, 2025	56.38	56.08	56.08	56.43	55.83	15,349
September 17, 2025	55.38	55.65	55.65	55.66	55.38	5,851
September 16, 2025	56.22	55.83	55.83	56.26	55.83	20,824
September 15, 2025	54.82	54.97	54.97	54.97	54.76	5,287
September 12, 2025	54.62	54.47	54.47	54.62	54.39	1,947

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