LON:0KRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	103.40	106.07	102.31	105.71	105.71	2.52%	201
Jun 9, 2026	103.63	104.69	101.00	103.11	103.11	-0.83%	1,693
Jun 8, 2026	105.20	105.24	101.76	103.97	103.97	-0.42%	335
Jun 5, 2026	103.32	104.94	100.66	104.41	104.41	0.67%	132
Jun 4, 2026	102.69	103.97	100.50	103.71	103.71	2.15%	506
Jun 3, 2026	101.27	104.00	100.66	101.53	101.53	-1.04%	2,719
Jun 2, 2026	99.66	102.82	99.66	102.60	102.60	1.93%	662
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