LKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	42.52	42.54	42.44	42.44	42.44	-0.77%	112
Dec 18, 2025	42.79	42.79	42.74	42.77	42.77	0.43%	2,535
Dec 17, 2025	42.64	42.64	42.55	42.59	42.59	-0.14%	730
Dec 16, 2025	42.67	42.67	42.62	42.65	42.65	0.39%	1,335
Dec 15, 2025	42.50	42.52	42.48	42.48	42.48	-0.06%	1,408
Dec 12, 2025	42.44	42.51	42.41	42.51	42.51	-0.77%	1,198
Dec 11, 2025	43.10	43.10	42.84	42.84	42.83	-0.35%	3,567
Dec 10, 2025	42.73	43.02	42.73	42.99	42.98	0.48%	2,239
Dec 9, 2025	42.78	42.78	42.78	42.78	42.78	-0.06%	94
Dec 8, 2025	42.93	42.93	42.77	42.81	42.81	-0.20%	664
Dec 5, 2025	43.00	43.00	42.85	42.89	42.89	-0.19%	2,641
Dec 4, 2025	42.95	42.97	42.95	42.97	42.97	-0.18%	410
Dec 3, 2025	42.97	43.28	42.97	43.05	43.05	0.29%	5,495
Dec 2, 2025	42.95	43.00	42.92	42.93	42.93	-0.05%	3,528
Dec 1, 2025	42.89	42.95	42.86	42.95	42.95	-1.29%	2,300
Nov 28, 2025	43.58	43.58	43.51	43.51	43.32	-0.27%	839
Nov 26, 2025	43.48	43.62	43.48	43.62	43.44	0.66%	2,240
Nov 25, 2025	43.49	43.49	43.34	43.34	43.15	0.27%	606
Nov 24, 2025	43.11	43.27	43.11	43.22	43.04	0.78%	3,544
Nov 21, 2025	42.89	42.90	42.88	42.89	42.71	0.22%	1,481
Nov 20, 2025	42.91	42.94	42.77	42.80	42.61	0.12%	100,884
Nov 19, 2025	42.83	42.83	42.75	42.75	42.56	-0.05%	630
Nov 18, 2025	42.77	42.78	42.75	42.77	42.58	0.08%	1,841
Nov 17, 2025	42.79	42.79	42.73	42.73	42.55	0.03%	943
Nov 14, 2025	43.07	43.07	42.72	42.72	42.53	-0.42%	3,303
Nov 13, 2025	42.95	43.05	42.89	42.90	42.71	-0.77%	623
Nov 12, 2025	43.22	43.35	43.20	43.23	43.04	-0.17%	5,393
Nov 11, 2025	43.14	43.30	43.14	43.30	43.12	0.68%	649
Nov 10, 2025	42.97	43.03	42.95	43.01	42.83	0.19%	2,366
Nov 7, 2025	42.90	42.93	42.89	42.93	42.75	-0.41%	1,073
Nov 6, 2025	43.04	43.11	43.04	43.11	42.92	0.56%	3,527
Nov 5, 2025	42.95	42.95	42.85	42.87	42.68	-0.33%	736
Nov 4, 2025	42.90	43.17	42.90	43.01	42.82	0.20%	1,142
Nov 3, 2025	42.91	42.97	42.89	42.92	42.74	-1.03%	4,619
Oct 31, 2025	43.62	43.62	43.37	43.37	43.00	-0.66%	1,735
Oct 30, 2025	43.58	43.65	43.58	43.65	43.28	-0.81%	369
Oct 29, 2025	44.30	44.30	44.01	44.01	43.63	-0.73%	2,248
Oct 28, 2025	44.23	44.34	44.23	44.33	43.95	0.07%	2,433
Oct 27, 2025	44.11	44.31	44.11	44.30	43.92	0.27%	5,384
Oct 24, 2025	44.20	44.22	44.18	44.18	43.80	0.17%	892
Oct 23, 2025	44.12	44.19	44.10	44.10	43.73	-0.25%	3,625
Oct 22, 2025	44.04	44.21	44.04	44.21	43.83	0.17%	3,292
Oct 21, 2025	44.28	44.28	44.13	44.13	43.76	0.06%	233
Oct 20, 2025	44.05	44.12	44.05	44.11	43.73	0.48%	885
Oct 17, 2025	43.93	43.93	43.88	43.89	43.52	-0.20%	2,271
Oct 16, 2025	43.97	44.00	43.97	43.98	43.61	0.42%	1,220
Oct 15, 2025	44.11	44.11	43.80	43.80	43.43	0.03%	586
Oct 14, 2025	43.56	43.79	43.56	43.79	43.41	0.40%	992
Oct 13, 2025	43.33	43.61	43.33	43.61	43.24	0.34%	684
Oct 10, 2025	43.47	43.47	43.46	43.47	43.10	0.52%	603