LON:0KRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	120.59	122.69	119.74	121.73	121.73	0.10%	69
Aug 20, 2026	123.00	123.45	120.93	121.61	121.61	-1.10%	433
Aug 19, 2026	125.93	125.93	122.66	122.96	122.96	-1.90%	871
Aug 18, 2026	125.92	126.11	124.66	125.34	125.34	0.27%	509
Aug 17, 2026	125.13	126.30	122.00	125.00	125.00	0.15%	64
Aug 14, 2026	124.90	125.59	123.43	124.81	124.81	0.86%	219
Aug 13, 2026	124.58	124.58	121.94	123.75	123.75	1.38%	771
Aug 12, 2026	122.25	122.40	121.50	122.07	122.07	-0.54%	979
Aug 11, 2026	123.33	123.33	121.15	122.73	122.73	0.98%	1,694
Aug 10, 2026	121.34	122.30	119.00	121.54	121.54	-0.62%	762
Aug 7, 2026	121.99	122.38	120.29	122.30	122.30	0.76%	660
Aug 6, 2026	120.16	121.52	118.90	121.38	121.38	1.25%	778
Aug 5, 2026	125.00	128.00	117.98	119.88	119.88	-2.94%	2,375
Aug 4, 2026	125.00	125.00	120.54	123.51	123.51	0.28%	114
Aug 3, 2026	121.74	123.52	121.61	123.17	123.17	0.56%	99
Jul 31, 2026	124.61	125.00	121.52	122.49	122.49	-0.72%	1,315
Jul 30, 2026	123.85	124.04	121.18	123.37	123.37	-0.19%	406
Jul 29, 2026	123.35	125.00	118.96	123.61	123.61	-0.52%	477
Jul 28, 2026	122.26	124.51	120.50	124.25	124.25	2.49%	88
Jul 27, 2026	121.37	122.37	115.98	121.23	121.23	1.74%	429
Jul 24, 2026	120.00	120.00	117.35	119.16	119.16	1.55%	1,202
Jul 23, 2026	119.41	119.41	116.57	117.34	117.34	-1.39%	84
Jul 22, 2026	116.82	120.55	116.48	118.99	118.99	0.50%	1,209
Jul 21, 2026	117.00	118.40	117.00	118.40	118.40	0.18%	352
Jul 20, 2026	120.00	120.50	118.08	118.19	118.19	-0.62%	374
Jul 17, 2026	118.25	120.44	117.12	118.93	118.93	1.33%	3,183
Jul 16, 2026	115.30	117.73	112.00	117.37	117.37	1.68%	183
Jul 15, 2026	114.25	115.50	113.69	115.43	115.43	0.62%	84
Jul 14, 2026	115.43	115.60	114.72	114.72	114.72	-1.75%	456
Jul 13, 2026	117.37	117.37	114.11	116.76	116.76	1.29%	149
Jul 10, 2026	111.55	116.45	111.55	115.27	115.27	-0.98%	25
Jul 9, 2026	114.01	116.56	113.81	116.41	116.41	3.14%	1,508
Jul 8, 2026	116.01	116.76	112.64	112.87	112.87	-2.29%	74
Jul 7, 2026	114.87	116.34	114.28	115.52	115.52	1.45%	1,872
Jul 6, 2026	111.83	114.31	111.83	113.86	113.86	1.17%	1,821
Jul 2, 2026	112.10	112.64	111.00	112.54	112.54	0.86%	3,090
Jul 1, 2026	107.93	111.62	107.93	111.59	111.59	2.94%	1,738
Jun 30, 2026	108.75	109.00	107.99	108.40	108.40	-0.11%	258
Jun 29, 2026	108.00	108.64	107.25	108.52	108.52	0.68%	2,282
Jun 26, 2026	106.50	108.90	106.50	107.79	107.79	0.85%	1,715
Jun 25, 2026	107.40	109.23	106.50	106.88	106.88	1.25%	1,130
Jun 24, 2026	109.60	109.60	105.54	105.56	105.56	-2.59%	17,693
Jun 23, 2026	110.00	110.00	105.17	108.37	108.37	0.30%	74
Jun 22, 2026	106.53	109.25	106.20	108.04	108.04	0.96%	1,138
Jun 18, 2026	106.37	109.47	106.37	107.01	107.01	-1.21%	2,180
Jun 17, 2026	109.00	111.50	108.14	108.32	108.32	-0.85%	118
Jun 16, 2026	107.33	110.94	107.33	109.25	109.25	0.36%	2,240
Jun 15, 2026	109.00	109.66	108.82	108.86	108.86	0.36%	94
Jun 12, 2026	103.36	108.47	103.36	108.47	108.47	1.68%	640
Jun 11, 2026	107.00	107.00	103.00	106.68	106.68	0.92%	1,788