LUKEN Technologies Co., Ltd. (XKON:162120)
2,885.00
-250.00 (-7.97%)
At close: Oct 23, 2025
LUKEN Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3,100.00 | 3,300.00 | 2,945.00 | 3,200.00 | 3,200.00 | 5.44% | 17,651 |
| Oct 27, 2025 | 3,080.00 | 3,220.00 | 2,990.00 | 3,035.00 | 3,035.00 | 2.88% | 11,221 |
| Oct 24, 2025 | 3,000.00 | 3,000.00 | 2,800.00 | 2,950.00 | 2,950.00 | 2.25% | 14,359 |
| Oct 23, 2025 | 3,140.00 | 3,140.00 | 2,885.00 | 2,885.00 | 2,885.00 | -7.97% | 3,249 |
| Oct 22, 2025 | 3,200.00 | 3,200.00 | 3,005.00 | 3,135.00 | 3,135.00 | -0.16% | 7,601 |
| Oct 21, 2025 | 3,390.00 | 3,390.00 | 2,880.00 | 3,140.00 | 3,140.00 | -6.27% | 2,351 |
| Oct 20, 2025 | 3,500.00 | 3,500.00 | 3,305.00 | 3,350.00 | 3,350.00 | -4.29% | 3,520 |
| Oct 17, 2025 | 3,600.00 | 3,645.00 | 3,500.00 | 3,500.00 | 3,500.00 | -2.64% | 3,313 |
| Oct 16, 2025 | 3,770.00 | 3,770.00 | 3,535.00 | 3,595.00 | 3,595.00 | -1.37% | 5,529 |
| Oct 15, 2025 | 3,550.00 | 3,700.00 | 3,525.00 | 3,645.00 | 3,645.00 | 3.40% | 2,617 |
| Oct 14, 2025 | 3,600.00 | 3,600.00 | 3,405.00 | 3,525.00 | 3,525.00 | -0.14% | 7,609 |
| Oct 13, 2025 | 3,405.00 | 3,595.00 | 3,395.00 | 3,530.00 | 3,530.00 | 2.47% | 9,673 |
| Oct 10, 2025 | 3,855.00 | 3,855.00 | 3,355.00 | 3,445.00 | 3,445.00 | 2.68% | 41,418 |
| Oct 2, 2025 | 2,920.00 | 3,355.00 | 2,920.00 | 3,355.00 | 3,355.00 | 14.90% | 50,929 |
| Oct 1, 2025 | 2,570.00 | 2,920.00 | 2,570.00 | 2,920.00 | 2,920.00 | 14.96% | 33,395 |
| Sep 30, 2025 | 2,390.00 | 2,575.00 | 2,300.00 | 2,540.00 | 2,540.00 | 8.09% | 4,779 |
| Sep 29, 2025 | 2,385.00 | 2,400.00 | 2,300.00 | 2,350.00 | 2,350.00 | 4.21% | 11,038 |
| Sep 26, 2025 | 2,270.00 | 2,375.00 | 2,225.00 | 2,255.00 | 2,255.00 | -0.66% | 6,286 |
| Sep 25, 2025 | 2,280.00 | 2,280.00 | 2,185.00 | 2,270.00 | 2,270.00 | 3.89% | 10,371 |
| Sep 24, 2025 | 2,520.00 | 2,520.00 | 2,185.00 | 2,185.00 | 2,185.00 | -1.35% | 10,616 |
| Sep 23, 2025 | 2,195.00 | 2,300.00 | 2,195.00 | 2,215.00 | 2,215.00 | 0.68% | 3,462 |
| Sep 22, 2025 | 2,300.00 | 2,300.00 | 2,150.00 | 2,200.00 | 2,200.00 | -1.12% | 3,335 |
| Sep 19, 2025 | 2,290.00 | 2,290.00 | 2,200.00 | 2,225.00 | 2,225.00 | -1.55% | 1,429 |
| Sep 18, 2025 | 2,290.00 | 2,290.00 | 2,200.00 | 2,260.00 | 2,260.00 | 0.89% | 2,582 |
| Sep 17, 2025 | 2,165.00 | 2,290.00 | 2,165.00 | 2,240.00 | 2,240.00 | 0.22% | 9,496 |
| Sep 16, 2025 | 2,290.00 | 2,290.00 | 2,200.00 | 2,235.00 | 2,235.00 | 1.13% | 19,280 |
| Sep 15, 2025 | 2,215.00 | 2,220.00 | 2,190.00 | 2,210.00 | 2,210.00 | -0.45% | 6,126 |
| Sep 12, 2025 | 2,295.00 | 2,295.00 | 2,210.00 | 2,220.00 | 2,220.00 | -0.45% | 696 |
| Sep 11, 2025 | 2,390.00 | 2,390.00 | 2,200.00 | 2,230.00 | 2,230.00 | -2.41% | 7,545 |
| Sep 10, 2025 | 2,385.00 | 2,385.00 | 2,210.00 | 2,285.00 | 2,285.00 | 1.56% | 791 |
| Sep 9, 2025 | 2,395.00 | 2,395.00 | 2,220.00 | 2,250.00 | 2,250.00 | -5.06% | 7,170 |
| Sep 8, 2025 | 2,500.00 | 2,500.00 | 2,300.00 | 2,370.00 | 2,370.00 | 0.64% | 329 |
| Sep 5, 2025 | 2,400.00 | 2,400.00 | 2,310.00 | 2,355.00 | 2,355.00 | -1.46% | 779 |
| Sep 4, 2025 | 2,350.00 | 2,490.00 | 2,350.00 | 2,390.00 | 2,390.00 | - | 483 |
| Sep 3, 2025 | 2,500.00 | 2,500.00 | 2,315.00 | 2,390.00 | 2,390.00 | -0.42% | 316 |
| Sep 2, 2025 | 2,490.00 | 2,490.00 | 2,400.00 | 2,400.00 | 2,400.00 | -1.03% | 370 |
| Sep 1, 2025 | 2,450.00 | 2,450.00 | 2,340.00 | 2,425.00 | 2,425.00 | 1.04% | 415 |
| Aug 29, 2025 | 2,495.00 | 2,495.00 | 2,380.00 | 2,400.00 | 2,400.00 | 0.84% | 201 |
| Aug 28, 2025 | 2,395.00 | 2,660.00 | 2,310.00 | 2,380.00 | 2,380.00 | 2.15% | 1,661 |
| Aug 27, 2025 | 2,405.00 | 2,405.00 | 2,250.00 | 2,330.00 | 2,330.00 | -2.92% | 8,379 |
| Aug 26, 2025 | 2,500.00 | 2,500.00 | 2,390.00 | 2,400.00 | 2,400.00 | -1.84% | 2,199 |
| Aug 25, 2025 | 2,500.00 | 2,500.00 | 2,315.00 | 2,445.00 | 2,445.00 | -1.01% | 658 |
| Aug 22, 2025 | 2,500.00 | 2,500.00 | 2,350.00 | 2,470.00 | 2,470.00 | 0.20% | 998 |
| Aug 21, 2025 | 2,400.00 | 2,500.00 | 2,400.00 | 2,465.00 | 2,465.00 | 2.71% | 1,020 |
| Aug 20, 2025 | 2,550.00 | 2,550.00 | 2,290.00 | 2,400.00 | 2,400.00 | -5.14% | 21,485 |
| Aug 19, 2025 | 2,600.00 | 2,685.00 | 2,355.00 | 2,530.00 | 2,530.00 | -6.30% | 8,337 |
| Aug 18, 2025 | 2,700.00 | 2,700.00 | 2,600.00 | 2,700.00 | 2,700.00 | 1.89% | 892 |
| Aug 14, 2025 | 2,700.00 | 2,700.00 | 2,635.00 | 2,650.00 | 2,650.00 | -0.75% | 983 |
| Aug 13, 2025 | 2,750.00 | 2,750.00 | 2,610.00 | 2,670.00 | 2,670.00 | - | 557 |
| Aug 12, 2025 | 2,725.00 | 2,725.00 | 2,625.00 | 2,670.00 | 2,670.00 | -0.37% | 1,602 |