LON:0KRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	99.66	102.52	99.66	102.48	102.48	1.81%	971
Jun 1, 2026	101.94	104.33	99.50	100.66	100.66	-1.43%	3,443
May 29, 2026	102.88	102.88	98.02	102.12	102.12	0.93%	252
May 28, 2026	102.16	102.16	100.79	101.18	101.18	-0.81%	221
May 27, 2026	103.29	104.99	101.46	102.01	102.01	-0.71%	387
May 26, 2026	103.87	104.14	102.32	102.74	102.74	-0.37%	722
May 22, 2026	104.56	105.00	104.20	104.52	103.12	0.34%	83
May 21, 2026	103.15	104.47	102.04	104.17	102.77	1.03%	222
May 20, 2026	101.18	103.41	100.45	103.11	101.73	1.06%	255
May 19, 2026	102.98	105.00	101.46	102.03	100.66	-0.84%	56
May 18, 2026	100.50	103.08	100.00	102.89	101.51	0.84%	355
May 15, 2026	101.00	103.19	101.00	102.03	100.66	-1.25%	501
May 14, 2026	102.38	104.00	102.38	103.32	101.94	0.91%	470
May 13, 2026	102.84	103.37	102.33	102.39	101.02	0.16%	938
May 12, 2026	99.25	102.46	99.25	102.23	100.86	1.19%	310
May 11, 2026	100.40	101.70	99.53	101.03	99.68	0.85%	370
May 8, 2026	100.00	100.67	98.91	100.18	98.84	1.22%	273
May 7, 2026	100.49	101.17	98.97	98.97	97.64	-0.80%	8,848
May 6, 2026	101.89	102.63	97.58	99.77	98.43	1.33%	4,587
May 5, 2026	96.50	98.50	96.50	98.46	97.14	0.81%	2,618
May 4, 2026	98.00	98.46	97.30	97.67	96.36	-1.06%	4,484
May 1, 2026	98.25	99.39	96.36	98.72	97.40	0.59%	55
Apr 30, 2026	97.85	98.14	95.70	98.14	96.83	1.75%	138
Apr 29, 2026	95.90	97.27	95.90	96.45	95.16	-0.82%	153
Apr 28, 2026	96.66	97.41	95.95	97.25	95.95	1.84%	485
Apr 27, 2026	94.77	95.65	92.80	95.49	94.21	0.59%	425
Apr 24, 2026	93.00	95.47	93.00	94.93	93.66	1.27%	637
Apr 23, 2026	95.90	95.90	93.42	93.74	92.48	-1.20%	475
Apr 22, 2026	96.30	96.30	92.72	94.88	93.61	-1.14%	5,526
Apr 21, 2026	103.61	104.99	95.85	95.97	94.68	-6.19%	3,084
Apr 20, 2026	100.21	102.85	99.76	102.30	100.93	0.59%	161
Apr 17, 2026	98.45	102.63	98.18	101.70	100.34	2.00%	950
Apr 16, 2026	99.52	100.34	98.94	99.71	98.37	-0.17%	1,524
Apr 15, 2026	97.70	99.99	97.70	99.88	98.54	1.09%	442
Apr 14, 2026	98.88	100.15	97.93	98.81	97.48	1.05%	399
Apr 13, 2026	98.55	98.55	94.01	97.78	96.47	0.94%	101
Apr 10, 2026	97.88	97.88	96.04	96.87	95.57	-0.52%	92
Apr 9, 2026	96.10	99.34	96.00	97.38	96.08	0.55%	403
Apr 8, 2026	100.00	100.00	96.61	96.85	95.55	-0.42%	478
Apr 7, 2026	97.80	98.66	96.95	97.26	95.96	-0.49%	80
Apr 2, 2026	99.50	99.50	95.00	97.74	96.43	-1.03%	793
Apr 1, 2026	97.65	99.08	97.53	98.76	97.44	1.67%	556
Mar 31, 2026	93.74	97.53	93.74	97.14	95.84	2.48%	225
Mar 30, 2026	93.00	95.07	93.00	94.79	93.52	1.40%	184
Mar 27, 2026	95.20	95.20	93.47	93.48	92.23	-1.56%	137
Mar 26, 2026	96.55	96.55	94.44	94.96	93.69	-0.37%	59
Mar 25, 2026	95.60	96.15	94.87	95.31	94.04	0.35%	806
Mar 24, 2026	95.04	95.40	93.55	94.98	93.70	0.08%	946
Mar 23, 2026	92.73	95.61	90.71	94.90	93.63	2.16%	263
Mar 20, 2026	92.67	93.29	92.52	92.89	91.65	-0.44%	55