LKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	42.79	42.79	42.73	42.73	42.73	0.03%	943
Nov 14, 2025	43.07	43.07	42.72	42.72	42.72	-0.42%	3,303
Nov 13, 2025	42.95	43.05	42.89	42.90	42.90	-0.77%	623
Nov 12, 2025	43.22	43.35	43.20	43.23	43.23	-0.17%	5,393
Nov 11, 2025	43.14	43.30	43.14	43.30	43.30	0.68%	649
Nov 10, 2025	42.97	43.03	42.95	43.01	43.01	0.19%	2,366
Nov 7, 2025	42.90	42.93	42.89	42.93	42.93	-0.41%	1,073
Nov 6, 2025	43.04	43.11	43.04	43.11	43.11	0.56%	3,527
Nov 5, 2025	42.95	42.95	42.85	42.87	42.87	-0.33%	736
Nov 4, 2025	42.90	43.17	42.90	43.01	43.01	0.20%	1,142
Nov 3, 2025	42.91	42.97	42.89	42.92	42.92	-1.03%	4,619
Oct 31, 2025	43.62	43.62	43.37	43.37	43.18	-0.66%	1,735
Oct 30, 2025	43.58	43.65	43.58	43.65	43.47	-0.81%	369
Oct 29, 2025	44.30	44.30	44.01	44.01	43.82	-0.73%	2,248
Oct 28, 2025	44.23	44.34	44.23	44.33	44.14	0.07%	2,433
Oct 27, 2025	44.11	44.31	44.11	44.30	44.11	0.27%	5,384
Oct 24, 2025	44.20	44.22	44.18	44.18	43.99	0.17%	892
Oct 23, 2025	44.12	44.19	44.10	44.10	43.91	-0.25%	3,625
Oct 22, 2025	44.04	44.21	44.04	44.21	44.02	0.17%	3,292
Oct 21, 2025	44.28	44.28	44.13	44.13	43.95	0.06%	233
Oct 20, 2025	44.05	44.12	44.05	44.11	43.92	0.48%	885
Oct 17, 2025	43.93	43.93	43.88	43.89	43.71	-0.20%	2,271
Oct 16, 2025	43.97	44.00	43.97	43.98	43.80	0.42%	1,220
Oct 15, 2025	44.11	44.11	43.80	43.80	43.61	0.03%	586
Oct 14, 2025	43.56	43.79	43.56	43.79	43.60	0.40%	992
Oct 13, 2025	43.33	43.61	43.33	43.61	43.43	0.34%	684
Oct 10, 2025	43.47	43.47	43.46	43.47	43.28	0.52%	603
Oct 9, 2025	43.29	43.29	43.24	43.24	43.06	-0.28%	551
Oct 8, 2025	43.47	43.47	43.36	43.36	43.18	-0.05%	384
Oct 7, 2025	43.37	43.39	43.32	43.38	43.20	0.24%	3,630
Oct 6, 2025	43.32	43.38	43.26	43.28	43.10	-0.49%	1,554
Oct 3, 2025	43.54	43.58	43.50	43.50	43.31	-0.13%	3,334
Oct 2, 2025	43.49	43.57	43.49	43.55	43.37	0.30%	3,189
Oct 1, 2025	43.38	43.42	43.38	43.42	43.24	-0.10%	4,570
Sep 30, 2025	43.49	43.49	43.46	43.47	43.09	-0.26%	1,220
Sep 29, 2025	43.47	43.58	43.47	43.58	43.21	0.71%	604
Sep 26, 2025	43.25	43.27	43.21	43.27	42.90	0.16%	1,788
Sep 25, 2025	43.20	43.20	43.20	43.20	42.83	-0.18%	105
Sep 24, 2025	43.30	43.30	43.28	43.28	42.91	-0.51%	1,453
Sep 23, 2025	43.48	43.50	43.48	43.50	43.13	0.25%	1,288
Sep 22, 2025	43.41	43.41	43.40	43.40	43.03	-0.45%	2,634
Sep 19, 2025	43.52	43.59	43.52	43.59	43.22	-0.09%	1,490
Sep 18, 2025	43.59	43.63	43.59	43.63	43.26	-0.39%	2,520
Sep 17, 2025	43.92	43.92	43.80	43.80	43.43	-0.31%	3,181
Sep 16, 2025	43.91	43.98	43.91	43.94	43.57	0.01%	4,105
Sep 15, 2025	43.94	43.94	43.94	43.94	43.56	0.30%	320
Sep 12, 2025	43.80	43.81	43.80	43.81	43.43	-0.18%	520
Sep 11, 2025	43.84	43.96	43.79	43.89	43.51	0.68%	923
Sep 10, 2025	43.44	43.60	43.44	43.59	43.22	0.50%	1,855
Sep 9, 2025	43.32	43.38	43.30	43.38	43.01	-0.23%	7,874