LUKEN Technologies Co., Ltd. (XKON:162120)
South Korea · Delayed Price · Currency is KRW 3,875.00
-55.00 (-1.40%)
At close: Oct 23, 2026
LUKEN Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,905.00 | 3,905.00 | 3,800.00 | 3,875.00 | 3,875.00 | -1.40% | 5,455 |
| Oct 22, 2026 | 3,995.00 | 3,995.00 | 3,790.00 | 3,930.00 | 3,930.00 | 1.16% | 5,434 |
| Oct 21, 2026 | 3,990.00 | 3,990.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0.26% | 1,263 |
| Oct 20, 2026 | 3,805.00 | 3,940.00 | 3,800.00 | 3,875.00 | 3,875.00 | 1.97% | 1,635 |
| Oct 19, 2026 | 3,885.00 | 3,890.00 | 3,770.00 | 3,800.00 | 3,800.00 | -2.31% | 3,008 |
| Oct 16, 2026 | 3,845.00 | 3,900.00 | 3,845.00 | 3,890.00 | 3,890.00 | 1.17% | 1,228 |
| Oct 15, 2026 | 4,080.00 | 4,080.00 | 3,700.00 | 3,845.00 | 3,845.00 | -3.27% | 6,264 |
| Oct 14, 2026 | 4,075.00 | 4,075.00 | 3,870.00 | 3,975.00 | 3,975.00 | 1.27% | 6,523 |
| Oct 13, 2026 | 4,065.00 | 4,065.00 | 3,815.00 | 3,925.00 | 3,925.00 | -0.38% | 1,081 |
| Oct 12, 2026 | 4,090.00 | 4,090.00 | 3,815.00 | 3,940.00 | 3,940.00 | 1.29% | 1,861 |
| Oct 8, 2026 | 4,060.00 | 4,060.00 | 3,890.00 | 3,890.00 | 3,890.00 | -0.38% | 731 |
| Oct 7, 2026 | 4,085.00 | 4,085.00 | 3,840.00 | 3,905.00 | 3,905.00 | -0.89% | 3,452 |
| Oct 6, 2026 | 4,005.00 | 4,085.00 | 3,805.00 | 3,940.00 | 3,940.00 | -1.62% | 3,823 |
| Oct 2, 2026 | 4,090.00 | 4,090.00 | 3,950.00 | 4,005.00 | 4,005.00 | -0.12% | 1,005 |
| Oct 1, 2026 | 4,090.00 | 4,090.00 | 4,000.00 | 4,010.00 | 4,010.00 | 0.12% | 3,344 |
| Sep 30, 2026 | 4,005.00 | 4,065.00 | 3,950.00 | 4,005.00 | 4,005.00 | - | 3,785 |
| Sep 29, 2026 | 4,085.00 | 4,085.00 | 4,000.00 | 4,005.00 | 4,005.00 | 0.13% | 1,305 |
| Sep 28, 2026 | 4,065.00 | 4,065.00 | 3,915.00 | 4,000.00 | 4,000.00 | - | 3,696 |
| Sep 23, 2026 | 4,075.00 | 4,075.00 | 3,850.00 | 4,000.00 | 4,000.00 | -0.50% | 10,832 |
| Sep 22, 2026 | 4,085.00 | 4,085.00 | 3,820.00 | 4,020.00 | 4,020.00 | - | 7,277 |
| Sep 21, 2026 | 4,070.00 | 4,070.00 | 3,920.00 | 4,020.00 | 4,020.00 | 0.25% | 1,402 |
| Sep 18, 2026 | 4,095.00 | 4,095.00 | 4,000.00 | 4,010.00 | 4,010.00 | -1.23% | 980 |
| Sep 17, 2026 | 4,095.00 | 4,095.00 | 3,960.00 | 4,060.00 | 4,060.00 | 1.25% | 659 |
| Sep 16, 2026 | 4,095.00 | 4,095.00 | 4,000.00 | 4,010.00 | 4,010.00 | 0.25% | 2,197 |
| Sep 15, 2026 | 4,080.00 | 4,080.00 | 3,915.00 | 4,000.00 | 4,000.00 | -1.11% | 3,287 |
| Sep 14, 2026 | 4,295.00 | 4,295.00 | 3,900.00 | 4,045.00 | 4,045.00 | 0.87% | 787 |
| Sep 11, 2026 | 3,960.00 | 4,010.00 | 3,905.00 | 4,010.00 | 4,010.00 | 0.25% | 6,999 |
| Sep 10, 2026 | 4,040.00 | 4,040.00 | 3,960.00 | 4,000.00 | 4,000.00 | -1.23% | 2,072 |
| Sep 9, 2026 | 4,075.00 | 4,075.00 | 4,000.00 | 4,050.00 | 4,050.00 | -0.49% | 4,027 |
| Sep 8, 2026 | 4,085.00 | 4,085.00 | 4,070.00 | 4,070.00 | 4,070.00 | 1.50% | 61 |
| Sep 7, 2026 | 3,995.00 | 4,010.00 | 3,700.00 | 4,010.00 | 4,010.00 | -0.12% | 5,093 |
| Sep 4, 2026 | 4,030.00 | 4,030.00 | 4,000.00 | 4,015.00 | 4,015.00 | -0.62% | 3,564 |
| Sep 3, 2026 | 4,190.00 | 4,190.00 | 3,900.00 | 4,040.00 | 4,040.00 | 1.00% | 2,017 |
| Sep 2, 2026 | 4,225.00 | 4,225.00 | 4,000.00 | 4,000.00 | 4,000.00 | -3.96% | 1,798 |
| Sep 1, 2026 | 4,245.00 | 4,245.00 | 4,000.00 | 4,165.00 | 4,165.00 | -1.65% | 2,990 |
| Aug 31, 2026 | 4,295.00 | 4,295.00 | 4,235.00 | 4,235.00 | 4,235.00 | -1.40% | 10 |
| Aug 28, 2026 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 2.38% | 2 |
| Aug 27, 2026 | 4,400.00 | 4,400.00 | 4,000.00 | 4,195.00 | 4,195.00 | -4.66% | 2,660 |
| Aug 26, 2026 | 4,590.00 | 4,590.00 | 4,300.00 | 4,400.00 | 4,400.00 | -0.23% | 1,971 |
| Aug 25, 2026 | 4,495.00 | 4,495.00 | 4,205.00 | 4,410.00 | 4,410.00 | 0.57% | 1,083 |
| Aug 24, 2026 | 4,500.00 | 4,575.00 | 4,305.00 | 4,385.00 | 4,385.00 | -0.11% | 5,074 |
| 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 |