LKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	42.63	42.63	42.46	42.53	42.53	-0.42%	3,425
Aug 13, 2025	42.61	42.74	42.61	42.71	42.71	0.74%	2,899
Aug 12, 2025	42.40	42.40	42.40	42.40	42.40	0.03%	23
Aug 11, 2025	42.47	42.47	42.39	42.39	42.39	0.14%	1,118
Aug 8, 2025	42.36	42.36	42.31	42.33	42.33	-0.51%	782
Aug 7, 2025	42.64	42.66	42.54	42.54	42.54	-	2,709
Aug 6, 2025	42.53	42.60	42.42	42.54	42.54	-0.17%	1,539
Aug 5, 2025	42.40	42.63	42.40	42.61	42.61	0.42%	253,114
Aug 4, 2025	42.42	42.48	42.33	42.43	42.43	0.17%	5,263
Aug 1, 2025	42.20	42.38	42.17	42.36	42.36	0.54%	4,450
Jul 31, 2025	42.28	42.28	42.13	42.13	41.93	0.05%	1,308
Jul 30, 2025	42.16	42.16	42.08	42.11	41.91	-0.63%	2,069
Jul 29, 2025	42.36	42.38	42.36	42.38	42.17	1.20%	608
Jul 28, 2025	41.85	41.87	41.85	41.87	41.67	-0.44%	10,351
Jul 25, 2025	42.04	42.06	42.04	42.06	41.86	0.57%	379
Jul 24, 2025	41.82	41.82	41.82	41.82	41.62	-0.08%	16
Jul 23, 2025	41.84	41.85	41.84	41.85	41.66	-0.23%	1,251
Jul 22, 2025	41.98	41.98	41.94	41.95	41.75	0.34%	1,165
Jul 21, 2025	41.81	41.81	41.81	41.81	41.61	0.68%	453
Jul 18, 2025	41.54	41.54	41.50	41.52	41.33	0.23%	1,365
Jul 17, 2025	41.48	41.56	41.42	41.43	41.23	0.17%	2,812
Jul 16, 2025	41.24	41.37	41.24	41.36	41.16	0.10%	1,608
Jul 15, 2025	41.32	41.32	41.32	41.32	41.12	-0.51%	195
Jul 14, 2025	41.50	41.53	41.50	41.53	41.33	-0.03%	945
Jul 11, 2025	41.62	41.62	41.51	41.54	41.34	-1.07%	1,292
Jul 10, 2025	41.84	41.99	41.84	41.99	41.79	0.11%	994
Jul 9, 2025	41.77	41.94	41.75	41.94	41.74	0.84%	528
Jul 8, 2025	41.56	41.59	41.56	41.59	41.39	-0.38%	1,856
Jul 7, 2025	41.92	41.92	41.74	41.75	41.55	-1.01%	1,553
Jul 3, 2025	42.18	42.18	42.18	42.18	41.98	-0.31%	123
Jul 2, 2025	42.31	42.31	42.31	42.31	42.11	-0.06%	123
Jul 1, 2025	42.36	42.36	42.33	42.33	42.13	-0.25%	751
Jun 30, 2025	42.22	42.44	42.22	42.44	42.03	0.97%	501
Jun 27, 2025	42.20	42.22	42.03	42.03	41.63	-0.25%	1,999
Jun 26, 2025	41.86	42.14	41.86	42.14	41.73	0.45%	1,734
Jun 25, 2025	41.88	41.95	41.81	41.95	41.54	-0.21%	1,850
Jun 24, 2025	41.80	42.07	41.80	42.04	41.63	0.71%	3,010
Jun 23, 2025	41.81	41.92	41.74	41.74	41.34	0.14%	1,651
Jun 20, 2025	41.49	41.77	41.49	41.68	41.28	0.03%	2,416
Jun 18, 2025	41.71	41.71	41.65	41.67	41.27	0.19%	824
Jun 17, 2025	41.59	41.60	41.59	41.60	41.19	0.56%	308
Jun 16, 2025	41.65	41.65	41.37	41.37	40.97	-0.30%	466
Jun 13, 2025	41.57	41.57	41.40	41.49	41.09	-1.02%	1,608
Jun 12, 2025	41.77	41.92	41.77	41.92	41.51	1.04%	299
Jun 11, 2025	41.38	41.63	41.38	41.49	41.09	0.27%	12,332
Jun 10, 2025	41.26	41.38	41.24	41.38	40.98	0.43%	1,470
Jun 9, 2025	41.05	41.24	41.05	41.20	40.80	0.27%	2,073
Jun 6, 2025	41.26	41.26	41.08	41.09	40.69	-0.67%	895
Jun 5, 2025	41.43	41.43	41.36	41.36	40.96	-0.27%	1,371
Jun 4, 2025	41.31	41.52	41.31	41.48	41.08	1.09%	1,098