LON:0KRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	102.84	103.37	102.33	102.39	102.39	0.16%	938
May 12, 2026	99.25	102.46	99.25	102.23	102.23	1.19%	310
May 11, 2026	100.40	101.70	99.53	101.03	101.03	0.85%	370
May 8, 2026	100.00	100.67	98.91	100.18	100.18	1.22%	273
May 7, 2026	100.49	101.17	98.97	98.97	98.97	-0.80%	8,848
May 6, 2026	101.89	102.63	97.58	99.77	99.77	1.33%	4,587
May 5, 2026	96.50	98.50	96.50	98.46	98.46	0.81%	2,618
May 4, 2026	98.00	98.46	97.30	97.67	97.67	-1.06%	4,484
May 1, 2026	98.25	99.39	96.36	98.72	98.72	0.59%	55
Apr 30, 2026	97.85	98.14	95.70	98.14	98.14	1.75%	138
Apr 29, 2026	95.90	97.27	95.90	96.45	96.45	-0.82%	153
Apr 28, 2026	96.66	97.41	95.95	97.25	97.25	1.84%	485
Apr 27, 2026	94.77	95.65	92.80	95.49	95.49	0.59%	425
Apr 24, 2026	93.00	95.47	93.00	94.93	94.93	1.27%	637
Apr 23, 2026	95.90	95.90	93.42	93.74	93.74	-1.20%	475
Apr 22, 2026	96.30	96.30	92.72	94.88	94.88	-1.14%	5,526
Apr 21, 2026	103.61	104.99	95.85	95.97	95.97	-6.19%	3,084
Apr 20, 2026	100.21	102.85	99.76	102.30	102.30	0.59%	161
Apr 17, 2026	98.45	102.63	98.18	101.70	101.70	2.00%	950
Apr 16, 2026	99.52	100.34	98.94	99.71	99.71	-0.17%	1,524
Apr 15, 2026	97.70	99.99	97.70	99.88	99.88	1.09%	442
Apr 14, 2026	98.88	100.15	97.93	98.81	98.81	1.05%	399
Apr 13, 2026	98.55	98.55	94.01	97.78	97.78	0.94%	101
Apr 10, 2026	97.88	97.88	96.04	96.87	96.87	-0.52%	92
Apr 9, 2026	96.10	99.34	96.00	97.38	97.38	0.55%	403
Apr 8, 2026	100.00	100.00	96.61	96.85	96.85	-0.42%	478
Apr 7, 2026	97.80	98.66	96.95	97.26	97.26	-0.49%	80
Apr 2, 2026	99.50	99.50	95.00	97.74	97.74	-1.03%	793
Apr 1, 2026	97.65	99.08	97.53	98.76	98.76	1.67%	556
Mar 31, 2026	93.74	97.53	93.74	97.14	97.14	2.48%	225
Mar 30, 2026	93.00	95.07	93.00	94.79	94.79	1.40%	184
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