LUKEN Technologies Co., Ltd. (XKON:162120)
South Korea · Delayed Price · Currency is KRW 4,390.00
+25.00 (0.57%)
At close: Aug 21, 2026
LUKEN Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,400.00 | 4,500.00 | 4,365.00 | 4,390.00 | 4,390.00 | 0.57% | 1,125 |
| Aug 20, 2026 | 4,500.00 | 4,590.00 | 4,350.00 | 4,365.00 | 4,365.00 | -0.23% | 5,447 |
| Aug 19, 2026 | 4,160.00 | 4,395.00 | 4,145.00 | 4,375.00 | 4,375.00 | 6.84% | 13,234 |
| Aug 18, 2026 | 4,100.00 | 4,100.00 | 4,000.00 | 4,095.00 | 4,095.00 | 1.11% | 9,230 |
| Aug 14, 2026 | 4,050.00 | 4,165.00 | 3,880.00 | 4,050.00 | 4,050.00 | 0.12% | 7,307 |
| Aug 13, 2026 | 4,170.00 | 4,170.00 | 3,985.00 | 4,045.00 | 4,045.00 | 1.51% | 13,117 |
| Aug 12, 2026 | 3,940.00 | 4,080.00 | 3,850.00 | 3,985.00 | 3,985.00 | 4.46% | 14,488 |
| Aug 11, 2026 | 3,855.00 | 3,900.00 | 3,800.00 | 3,815.00 | 3,815.00 | -1.04% | 2,656 |
| Aug 10, 2026 | 3,895.00 | 3,950.00 | 3,800.00 | 3,855.00 | 3,855.00 | 1.58% | 11,084 |
| Aug 7, 2026 | 3,845.00 | 3,900.00 | 3,745.00 | 3,795.00 | 3,795.00 | -0.91% | 1,458 |
| Aug 6, 2026 | 3,840.00 | 3,850.00 | 3,715.00 | 3,830.00 | 3,830.00 | -0.26% | 3,442 |
| Aug 5, 2026 | 3,505.00 | 3,845.00 | 3,505.00 | 3,840.00 | 3,840.00 | 3.50% | 8,948 |
| Aug 4, 2026 | 3,500.00 | 4,000.00 | 3,450.00 | 3,710.00 | 3,710.00 | 6.15% | 10,978 |
| Aug 3, 2026 | 3,395.00 | 3,500.00 | 3,220.00 | 3,495.00 | 3,495.00 | 3.56% | 2,989 |
| Jul 31, 2026 | 3,195.00 | 3,375.00 | 3,050.00 | 3,375.00 | 3,375.00 | 7.14% | 7,853 |
| Jul 30, 2026 | 3,195.00 | 3,195.00 | 3,005.00 | 3,150.00 | 3,150.00 | 1.61% | 4,057 |
| Jul 29, 2026 | 3,465.00 | 3,465.00 | 3,100.00 | 3,100.00 | 3,100.00 | -10.66% | 7,064 |
| Jul 28, 2026 | 3,595.00 | 3,595.00 | 3,200.00 | 3,470.00 | 3,470.00 | -1.14% | 10,107 |
| Jul 27, 2026 | 3,195.00 | 3,595.00 | 3,195.00 | 3,510.00 | 3,510.00 | 10.38% | 177 |
| Jul 24, 2026 | 3,195.00 | 3,195.00 | 3,065.00 | 3,180.00 | 3,180.00 | 0.16% | 6,602 |
| Jul 23, 2026 | 3,195.00 | 3,195.00 | 3,055.00 | 3,175.00 | 3,175.00 | 0.95% | 2,101 |
| Jul 22, 2026 | 3,150.00 | 3,150.00 | 3,000.00 | 3,145.00 | 3,145.00 | 4.49% | 5,683 |
| Jul 21, 2026 | 3,195.00 | 3,195.00 | 2,940.00 | 3,010.00 | 3,010.00 | 0.17% | 340 |
| Jul 20, 2026 | 3,195.00 | 3,195.00 | 3,000.00 | 3,005.00 | 3,005.00 | -2.75% | 5,128 |
| Jul 16, 2026 | 3,160.00 | 3,160.00 | 2,910.00 | 3,090.00 | 3,090.00 | 1.81% | 2,153 |
| Jul 15, 2026 | 3,050.00 | 3,050.00 | 2,915.00 | 3,035.00 | 3,035.00 | 0.83% | 3,910 |
| Jul 14, 2026 | 3,190.00 | 3,190.00 | 2,815.00 | 3,010.00 | 3,010.00 | -5.64% | 9,195 |
| Jul 13, 2026 | 3,195.00 | 3,435.00 | 3,040.00 | 3,190.00 | 3,190.00 | 0.31% | 1,811 |
| Jul 10, 2026 | 3,185.00 | 3,185.00 | 3,005.00 | 3,180.00 | 3,180.00 | 3.58% | 5,572 |
| Jul 9, 2026 | 3,080.00 | 3,170.00 | 3,005.00 | 3,070.00 | 3,070.00 | -0.32% | 1,304 |
| Jul 8, 2026 | 3,600.00 | 3,600.00 | 2,935.00 | 3,080.00 | 3,080.00 | -2.69% | 1,004 |
| Jul 7, 2026 | 3,190.00 | 3,190.00 | 3,050.00 | 3,165.00 | 3,165.00 | -0.78% | 1,142 |
| Jul 6, 2026 | 3,300.00 | 3,300.00 | 2,900.00 | 3,190.00 | 3,190.00 | -1.54% | 3,422 |
| Jul 3, 2026 | 3,065.00 | 3,300.00 | 3,065.00 | 3,240.00 | 3,240.00 | 5.71% | 1,639 |
| Jul 2, 2026 | 3,500.00 | 3,595.00 | 2,935.00 | 3,065.00 | 3,065.00 | -11.16% | 13,826 |
| Jul 1, 2026 | 3,290.00 | 3,665.00 | 3,285.00 | 3,450.00 | 3,450.00 | 8.15% | 12,814 |
| Jun 30, 2026 | 3,095.00 | 3,190.00 | 2,990.00 | 3,190.00 | 3,190.00 | 4.59% | 2,871 |
| Jun 29, 2026 | 3,085.00 | 3,085.00 | 2,950.00 | 3,050.00 | 3,050.00 | 1.67% | 616 |
| Jun 26, 2026 | 3,100.00 | 3,100.00 | 2,850.00 | 3,000.00 | 3,000.00 | - | 3,934 |
| Jun 25, 2026 | 3,190.00 | 3,285.00 | 3,000.00 | 3,000.00 | 3,000.00 | -5.36% | 10,480 |
| Jun 24, 2026 | 3,200.00 | 3,200.00 | 2,915.00 | 3,170.00 | 3,170.00 | 2.26% | 6,802 |
| Jun 23, 2026 | 3,590.00 | 3,590.00 | 3,100.00 | 3,100.00 | 3,100.00 | -12.43% | 6,071 |
| Jun 22, 2026 | 3,670.00 | 3,670.00 | 3,475.00 | 3,540.00 | 3,540.00 | 1.14% | 17,034 |
| Jun 19, 2026 | 3,700.00 | 3,890.00 | 3,500.00 | 3,500.00 | 3,500.00 | -4.63% | 8,516 |
| Jun 18, 2026 | 3,500.00 | 3,690.00 | 3,430.00 | 3,670.00 | 3,670.00 | 7.94% | 17,600 |
| Jun 17, 2026 | 3,400.00 | 3,400.00 | 3,200.00 | 3,400.00 | 3,400.00 | 14.86% | 37,835 |
| Jun 16, 2026 | 2,700.00 | 2,960.00 | 2,700.00 | 2,960.00 | 2,960.00 | 14.95% | 6,827 |
| Jun 15, 2026 | 2,595.00 | 2,595.00 | 2,505.00 | 2,575.00 | 2,575.00 | 1.58% | 3,587 |
| Jun 12, 2026 | 2,585.00 | 2,585.00 | 2,410.00 | 2,535.00 | 2,535.00 | 5.41% | 1,557 |
| Jun 11, 2026 | 2,590.00 | 2,590.00 | 2,405.00 | 2,405.00 | 2,405.00 | -6.60% | 1,950 |