LKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	43.37	43.39	43.32	43.38	43.38	0.24%	3,630
Oct 6, 2025	43.32	43.38	43.26	43.28	43.28	-0.49%	1,554
Oct 3, 2025	43.54	43.58	43.50	43.50	43.50	-0.13%	3,334
Oct 2, 2025	43.49	43.57	43.49	43.55	43.55	0.30%	3,189
Oct 1, 2025	43.38	43.42	43.38	43.42	43.42	-0.10%	4,570
Sep 30, 2025	43.49	43.49	43.46	43.47	43.28	-0.26%	1,220
Sep 29, 2025	43.47	43.58	43.47	43.58	43.39	0.71%	604
Sep 26, 2025	43.25	43.27	43.21	43.27	43.08	0.16%	1,788
Sep 25, 2025	43.20	43.20	43.20	43.20	43.01	-0.18%	105
Sep 24, 2025	43.30	43.30	43.28	43.28	43.10	-0.51%	1,453
Sep 23, 2025	43.48	43.50	43.48	43.50	43.32	0.25%	1,288
Sep 22, 2025	43.41	43.41	43.40	43.40	43.21	-0.45%	2,634
Sep 19, 2025	43.52	43.59	43.52	43.59	43.41	-0.09%	1,490
Sep 18, 2025	43.59	43.63	43.59	43.63	43.44	-0.39%	2,520
Sep 17, 2025	43.92	43.92	43.80	43.80	43.62	-0.31%	3,181
Sep 16, 2025	43.91	43.98	43.91	43.94	43.75	0.01%	4,105
Sep 15, 2025	43.94	43.94	43.94	43.94	43.75	0.30%	320
Sep 12, 2025	43.80	43.81	43.80	43.81	43.62	-0.18%	520
Sep 11, 2025	43.84	43.96	43.79	43.89	43.70	0.68%	923
Sep 10, 2025	43.44	43.60	43.44	43.59	43.41	0.50%	1,855
Sep 9, 2025	43.32	43.38	43.30	43.38	43.19	-0.23%	7,874
Sep 8, 2025	43.38	43.48	43.35	43.48	43.29	0.81%	1,130
Sep 5, 2025	43.00	43.18	43.00	43.13	42.94	1.00%	5,009
Sep 4, 2025	42.50	42.70	42.45	42.70	42.52	0.98%	9,226
Sep 3, 2025	42.05	42.31	42.05	42.28	42.10	0.95%	6,990
Sep 2, 2025	41.95	41.95	41.77	41.89	41.71	-0.87%	5,149
Aug 29, 2025	42.29	42.37	42.26	42.26	41.90	-0.73%	6,815
Aug 28, 2025	42.59	42.60	42.56	42.57	42.21	0.23%	2,103
Aug 27, 2025	42.43	42.47	42.43	42.47	42.11	-0.05%	1,285
Aug 26, 2025	42.34	42.49	42.33	42.49	42.13	-0.04%	3,002
Aug 25, 2025	42.47	42.61	42.47	42.51	42.15	-0.26%	824
Aug 22, 2025	42.60	42.64	42.60	42.62	42.26	0.98%	947
Aug 21, 2025	42.11	42.21	42.11	42.21	41.85	-0.54%	2,599
Aug 20, 2025	42.45	42.46	42.42	42.44	42.08	0.11%	3,690
Aug 19, 2025	42.41	42.41	42.36	42.39	42.04	0.26%	1,015
Aug 18, 2025	42.35	42.35	42.28	42.28	41.93	-0.29%	810
Aug 15, 2025	42.48	42.48	42.37	42.40	42.05	-0.31%	2,420
Aug 14, 2025	42.63	42.63	42.46	42.53	42.18	-0.42%	3,425
Aug 13, 2025	42.61	42.74	42.61	42.71	42.35	0.74%	2,899
Aug 12, 2025	42.40	42.40	42.40	42.40	42.04	0.03%	23
Aug 11, 2025	42.47	42.47	42.39	42.39	42.03	0.14%	1,118
Aug 8, 2025	42.36	42.36	42.31	42.33	41.97	-0.51%	782
Aug 7, 2025	42.64	42.66	42.54	42.54	42.18	-	2,709
Aug 6, 2025	42.53	42.60	42.42	42.54	42.18	-0.17%	1,539
Aug 5, 2025	42.40	42.63	42.40	42.61	42.25	0.42%	253,114
Aug 4, 2025	42.42	42.48	42.33	42.43	42.08	0.17%	5,263
Aug 1, 2025	42.20	42.38	42.17	42.36	42.00	0.54%	4,450
Jul 31, 2025	42.28	42.28	42.13	42.13	41.58	0.05%	1,308
Jul 30, 2025	42.16	42.16	42.08	42.11	41.56	-0.63%	2,069
Jul 29, 2025	42.36	42.38	42.36	42.38	41.82	1.20%	608