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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	51.14	51.18	51.18	51.3	51.1	10,179
September 04, 2025	50.87	50.81	50.81	50.87	50.81	929
September 03, 2025	50.67	50.97	50.97	51.12	50.67	39,939
September 02, 2025	50.62	50.12	50.12	50.64	49.88	9,706
September 01, 2025	50.59	49.89	49.89	50.59	49.84	15,678
August 29, 2025	50.55	50.37	50.37	50.55	50.34	3,544
August 28, 2025	51.76	51.18	51.18	51.76	51	5,666
August 27, 2025	49.8	50.47	50.47	50.47	49.8	37,520
August 26, 2025	50.41	50.61	50.61	50.65	50.34	2,840
August 22, 2025	50.49	51.55	51.55	51.57	50.48	22,201
August 21, 2025	49.85	49.73	49.73	49.85	49.57	6,623
August 20, 2025	49.78	49.81	49.81	49.99	49.68	24,312
August 19, 2025	50.18	50.14	50.14	50.34	50.13	3,241
August 18, 2025	50.86	50.77	50.77	50.9	50.73	878
August 15, 2025	51.72	51.32	51.32	51.72	51.32	8,686
August 14, 2025	51.84	51.32	51.32	51.84	51.32	10,128
August 13, 2025	52.74	52.17	52.17	52.74	52	20,656
August 12, 2025	51.07	51.49	51.49	51.49	50.99	8,677
August 11, 2025	51.15	51	51	51.15	50.99	4,952
August 08, 2025	51.12	51.17	51.17	51.17	50.95	6,357
August 07, 2025	51.39	51.09	51.09	51.63	51.08	18,801
August 06, 2025	50.88	50.72	50.72	50.88	50.71	79
August 05, 2025	50.75	50.66	50.66	50.75	50.66	463
August 04, 2025	50.24	50.36	50.36	50.38	50.24	4,368
August 01, 2025	48.62	49.3	49.3	49.55	48.57	21,855
July 31, 2025	51.42	50.76	50.76	51.42	50.76	200
July 30, 2025	51.61	51.51	51.51	51.61	51.51	0
July 29, 2025	51.19	51.24	51.24	51.24	51.19	31,552
July 28, 2025	50.93	50.73	50.73	50.98	50.73	984
July 25, 2025	50.8	50.65	50.65	50.81	50.62	28,977
July 24, 2025	51.09	51.02	51.02	51.09	50.94	1,105
July 23, 2025	50.97	50.98	50.98	51	50.9	2,281
July 22, 2025	50.19	50.48	50.48	50.49	50.18	9,304
July 21, 2025	51.43	51.43	51.43	51.43	51.43	563
July 18, 2025	50.4	50.47	50.47	50.6	50.4	1,188
July 17, 2025	50.64	50.53	50.53	50.64	50.29	2,970
July 16, 2025	50.39	50.49	50.49	50.49	50.12	23,954
July 15, 2025	51.09	50.59	50.59	51.21	50.59	23,446
July 14, 2025	50.44	50.5	50.5	50.5	50.44	1,985
July 11, 2025	50.36	50.39	50.39	50.39	50.35	13
July 10, 2025	50.53	50.41	50.41	50.6	50.33	105,778
July 09, 2025	49.85	49.7	49.7	49.85	49.7	455,569
July 08, 2025	49.98	49.71	49.71	49.98	49.71	18,749
July 07, 2025	48.97	49.14	49.14	49.21	48.97	2,631
July 04, 2025	49.05	49.12	49.12	49.12	49.05	1,483
July 03, 2025	50.33	50.48	50.48	50.48	49.98	468
July 02, 2025	49.37	49.64	49.64	49.64	49.37	2,435
July 01, 2025	49.7	49.37	49.37	49.82	49.32	2,412
June 30, 2025	49.55	49.48	49.48	49.66	49.48	4,576
June 27, 2025	49.44	49.15	49.15	49.44	49.13	4,200
June 26, 2025	49.55	49.64	49.64	49.64	49.52	739
June 25, 2025	49.75	49.75	49.75	49.86	49.56	2,410
June 24, 2025	49.76	50.07	50.07	50.07	49.59	1,123
June 23, 2025	47.31	47.46	47.46	47.51	46.86	12,951
June 20, 2025	47.99	47.43	47.43	48.11	47.43	626
June 19, 2025	46.61	46.61	46.61	46.61	46.61	8,384
June 18, 2025	47.13	47.15	47.15	47.25	46.87	16,143
June 17, 2025	46.77	46.61	46.61	47.06	46.58	24,086
June 16, 2025	46.77	47.26	47.26	47.3	46.77	7,260
June 13, 2025	45.85	46.11	46.11	46.11	45.8	1,618

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