LON:0KRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	95.20	95.20	93.47	93.48	93.48	-1.56%	137
Mar 26, 2026	96.55	96.55	94.44	94.96	94.96	-0.37%	59
Mar 25, 2026	95.60	96.15	94.87	95.31	95.31	0.35%	806
Mar 24, 2026	95.04	95.40	93.55	94.98	94.98	0.08%	946
Mar 23, 2026	92.73	95.61	90.71	94.90	94.90	2.16%	263
Mar 20, 2026	92.67	93.29	92.52	92.89	92.89	-0.44%	55
Mar 19, 2026	92.50	93.58	92.24	93.30	93.30	-0.32%	411
Mar 18, 2026	96.72	96.72	93.60	93.60	93.60	-1.26%	28
Mar 17, 2026	94.15	95.68	94.15	94.79	94.79	1.46%	1,886
Mar 16, 2026	93.27	94.19	92.50	93.43	93.43	1.20%	254
Mar 13, 2026	93.55	94.02	92.26	92.32	92.32	0.03%	82
Mar 12, 2026	94.48	95.99	92.29	92.29	92.29	-2.46%	330
Mar 11, 2026	95.05	96.33	93.34	94.62	94.62	-1.23%	172
Mar 10, 2026	95.75	97.00	94.22	95.80	95.80	1.07%	45
Mar 9, 2026	96.00	96.59	93.39	94.79	94.79	-1.57%	306
Mar 6, 2026	98.80	100.59	94.90	96.30	96.30	-2.80%	176
Mar 5, 2026	99.74	100.15	97.53	99.07	99.07	0.21%	189
Mar 4, 2026	97.10	100.15	97.10	98.87	98.87	-0.19%	209
Mar 3, 2026	99.00	99.98	95.70	99.06	99.06	-0.82%	1,043
Mar 2, 2026	97.11	99.88	96.52	99.88	99.88	1.33%	282
Feb 27, 2026	102.31	102.31	98.17	98.57	98.57	-2.98%	158
Feb 26, 2026	100.87	102.59	99.96	101.60	101.60	1.15%	4,023
Feb 25, 2026	101.39	101.53	99.39	100.44	100.44	0.30%	150
Feb 24, 2026	100.90	102.22	99.56	100.14	100.14	-0.16%	175
Feb 23, 2026	103.67	104.38	99.68	100.30	100.30	-3.11%	58
Feb 20, 2026	102.00	103.82	101.82	103.52	103.52	0.99%	454
Feb 19, 2026	105.50	105.50	102.51	102.51	102.51	-2.54%	185
Feb 18, 2026	104.10	105.36	103.20	105.18	105.18	1.96%	954
Feb 17, 2026	103.00	105.00	102.11	103.16	103.16	-1.27%	171
Feb 13, 2026	105.53	105.53	103.64	104.49	103.09	0.54%	1,592
Feb 12, 2026	104.95	106.74	102.96	103.93	102.53	-1.20%	32
Feb 11, 2026	103.55	105.19	103.33	105.19	103.78	2.42%	473
Feb 10, 2026	101.82	104.00	101.82	102.70	101.32	-0.54%	104
Feb 9, 2026	102.78	104.03	101.98	103.25	101.87	0.68%	135
Feb 6, 2026	101.00	103.30	99.81	102.55	101.18	2.52%	683
Feb 5, 2026	102.16	103.23	99.60	100.03	98.69	-2.88%	76
Feb 4, 2026	109.70	109.70	99.43	103.00	101.62	-4.53%	2,181
Feb 3, 2026	112.00	112.69	107.75	107.89	106.44	-3.24%	267
Feb 2, 2026	111.11	112.27	109.50	111.50	110.00	1.43%	107
Jan 30, 2026	108.34	110.17	108.34	109.92	108.45	0.67%	52
Jan 29, 2026	109.84	109.84	108.71	109.19	107.73	1.65%	352
Jan 28, 2026	109.47	109.47	107.00	107.42	105.98	0.52%	195
Jan 27, 2026	109.50	109.68	106.77	106.86	105.43	-1.43%	21
Jan 26, 2026	108.97	109.46	106.75	108.41	106.96	1.08%	764
Jan 23, 2026	109.73	109.73	106.79	107.25	105.81	-1.55%	86
Jan 22, 2026	110.97	110.97	108.86	108.94	107.48	-0.64%	62
Jan 21, 2026	109.03	110.13	108.60	109.64	108.17	0.80%	72
Jan 20, 2026	110.79	110.89	108.34	108.77	107.31	-3.50%	342
Jan 16, 2026	116.94	116.94	112.66	112.72	111.21	-3.90%	144
Jan 15, 2026	118.48	118.60	117.29	117.29	115.72	-0.22%	27