LON:KOR3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	47.85	48.96	43.78	46.99	46.99	-15.95%	9,066
May 14, 2026	56.05	56.50	54.99	55.90	55.90	4.08%	1,145
May 13, 2026	53.68	55.08	51.21	53.71	53.71	20.62%	4,980
May 12, 2026	49.30	52.75	43.60	44.53	44.53	-25.72%	5,953
May 11, 2026	56.71	60.18	55.91	59.95	59.95	8.11%	6,753
May 8, 2026	49.73	55.75	49.73	55.46	55.46	10.88%	9,574
May 7, 2026	51.96	53.26	49.72	50.02	50.02	-0.93%	11,623
May 6, 2026	48.78	53.19	47.50	50.49	50.49	12.77%	4,791
May 5, 2026	39.29	44.86	38.63	44.77	44.77	20.67%	5,670
May 1, 2026	35.40	38.08	34.61	37.10	37.10	9.71%	896
Apr 30, 2026	33.36	34.40	33.15	33.82	33.82	3.95%	4,056
Apr 29, 2026	34.39	34.39	32.53	32.53	32.53	3.53%	1,581
Apr 28, 2026	34.00	34.42	31.00	31.42	31.42	-5.84%	7,862
Apr 27, 2026	33.99	34.28	33.27	33.37	33.37	4.22%	3,904
Apr 24, 2026	31.02	32.29	30.28	32.02	32.02	-0.59%	1,318
Apr 23, 2026	31.59	32.21	30.90	32.21	32.21	-0.08%	1,522
Apr 22, 2026	30.85	32.20	30.66	32.24	32.24	7.81%	2,033
Apr 21, 2026	31.64	32.43	30.50	29.90	29.90	-0.85%	2,713
Apr 20, 2026	29.28	30.51	28.36	30.16	30.16	-5.75%	3,062
Apr 17, 2026	28.56	32.76	27.45	32.00	32.00	11.69%	1,409
Apr 16, 2026	28.63	29.21	28.00	28.65	28.65	4.58%	4,496
Apr 15, 2026	27.14	27.40	26.49	27.39	27.39	1.52%	3,016
Apr 14, 2026	25.29	27.00	25.29	26.98	26.98	15.42%	7,134
Apr 13, 2026	22.45	23.38	22.00	23.38	23.38	-3.50%	3,576
Apr 10, 2026	23.55	24.55	23.29	24.22	24.22	2.42%	1,428
Apr 9, 2026	23.58	23.65	21.83	23.65	23.65	-0.90%	1,853
Apr 8, 2026	23.98	25.04	23.33	23.87	23.87	35.67%	9,244
Apr 7, 2026	18.40	19.59	17.17	17.59	17.59	2.25%	1,784
Apr 2, 2026	15.62	17.62	14.64	17.20	17.20	-11.05%	13,498
Apr 1, 2026	19.00	19.27	17.74	19.34	19.34	29.28%	6,733
Mar 31, 2026	14.18	15.48	13.74	14.96	14.96	-4.41%	4,524
Mar 30, 2026	16.60	17.08	15.42	15.65	15.65	-7.40%	6,769
Mar 27, 2026	17.77	17.77	16.62	16.90	16.90	-2.96%	5,872
Mar 26, 2026	19.30	19.69	17.60	17.42	17.42	-17.13%	6,114
Mar 25, 2026	21.51	21.90	19.85	21.02	21.02	0.41%	1,789
Mar 24, 2026	21.30	21.64	19.21	20.93	20.93	-1.32%	1,587
Mar 23, 2026	18.35	23.29	17.80	21.21	21.21	0.19%	6,405
Mar 20, 2026	23.99	23.99	21.30	21.17	21.17	-8.75%	2,177
Mar 19, 2026	23.29	23.29	20.78	23.20	23.20	-3.83%	4,159
Mar 18, 2026	26.70	27.59	23.76	24.13	24.13	-1.45%	7,787
Mar 17, 2026	22.89	24.68	22.61	24.48	24.48	8.29%	2,789
Mar 16, 2026	20.82	23.51	20.69	22.61	22.61	12.32%	5,612
Mar 13, 2026	19.62	21.85	19.59	20.13	20.13	-2.40%	2,010
Mar 12, 2026	23.31	23.89	19.46	20.62	20.62	-12.26%	6,915
Mar 11, 2026	23.93	24.79	22.70	23.50	23.50	-8.81%	10,437
Mar 10, 2026	25.11	25.97	22.90	25.77	25.77	16.58%	7,506
Mar 9, 2026	18.86	22.25	18.74	22.11	22.11	4.29%	9,024
Mar 6, 2026	23.95	24.39	19.10	21.20	21.20	1.70%	13,010
Mar 5, 2026	25.20	25.85	20.70	20.84	20.84	-20.58%	3,351
Mar 4, 2026	19.70	26.51	18.81	26.24	26.24	7.87%	10,812