Skip to main content
LUKEN Technologies Co., Ltd. (XKON:162120)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,390.00
-100.00 (-4.02%)
At close: Mar 9, 2026

LUKEN Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,595.002,595.002,435.002,490.002,490.00-0.20%975
Mar 5, 20262,500.002,600.002,455.002,495.002,495.001.01%182
Mar 4, 20262,595.002,595.002,350.002,470.002,470.00-2.95%15,183
Mar 3, 20262,590.002,590.002,475.002,545.002,545.002.00%679
Feb 27, 20262,590.002,590.002,465.002,495.002,495.000.20%21,952
Feb 26, 20262,590.002,590.002,450.002,490.002,490.00-0.60%7,025
Feb 25, 20262,595.002,595.002,460.002,505.002,505.00-2.15%8,726
Feb 24, 20262,595.002,595.002,530.002,560.002,560.00-0.78%4,086
Feb 23, 20262,590.002,590.002,570.002,580.002,580.00-0.19%1,680
Feb 20, 20262,585.002,590.002,505.002,585.002,585.001.37%3,034
Feb 19, 20262,600.002,600.002,450.002,550.002,550.00-0.39%3,361
Feb 13, 20262,590.002,590.002,555.002,560.002,560.001.59%1,055
Feb 12, 20262,595.002,595.002,415.002,520.002,520.00-0.40%8,315
Feb 11, 20262,600.002,600.002,500.002,530.002,530.00-0.78%2,601
Feb 10, 20262,595.002,595.002,500.002,550.002,550.00-0.39%3,082
Feb 9, 20262,670.002,700.002,500.002,560.002,560.00-1.35%7,241
Feb 6, 20262,685.002,685.002,510.002,595.002,595.000.58%1,544
Feb 5, 20262,690.002,695.002,520.002,580.002,580.00-2.46%3,965
Feb 4, 20262,695.002,695.002,615.002,645.002,645.001.15%485
Feb 3, 20262,660.002,660.002,505.002,615.002,615.00-1.88%3,985
Feb 2, 20262,695.002,695.002,550.002,665.002,665.002.90%2,910
Jan 30, 20262,625.002,625.002,510.002,590.002,590.00-1.33%6,208
Jan 29, 20262,700.002,700.002,495.002,625.002,625.00-0.94%13,589
Jan 28, 20262,795.002,795.002,585.002,650.002,650.00-3.28%5,449
Jan 27, 20262,790.002,790.002,625.002,740.002,740.000.37%4,525
Jan 26, 20262,750.002,795.002,670.002,730.002,730.002.25%1,559
Jan 23, 20262,700.002,700.002,605.002,670.002,670.00-0.19%5,771
Jan 22, 20262,785.002,785.002,540.002,675.002,675.00-1.29%3,650
Jan 21, 20262,800.002,800.002,690.002,710.002,710.000.74%63
Jan 20, 20262,695.002,695.002,650.002,690.002,690.00-0.19%1,521
Jan 19, 20262,800.002,800.002,660.002,695.002,695.00-0.19%3,517
Jan 16, 20262,750.002,795.002,555.002,700.002,700.00-1.82%4,469
Jan 15, 20262,800.002,900.002,700.002,750.002,750.001.85%310
Jan 14, 20262,725.002,795.002,600.002,700.002,700.00-0.92%3,407
Jan 13, 20262,725.002,795.002,700.002,725.002,725.00-1,175
Jan 12, 20262,790.002,790.002,655.002,725.002,725.00-0.18%4,225
Jan 9, 20262,785.002,785.002,685.002,730.002,730.00-1,018
Jan 8, 20262,790.002,790.002,700.002,730.002,730.00-0.73%2,984
Jan 7, 20262,810.002,870.002,680.002,750.002,750.00-2.14%14,388
Jan 6, 20262,830.002,830.002,730.002,810.002,810.00-0.71%13,262
Jan 5, 20262,895.002,895.002,750.002,830.002,830.00-1.57%5,773
Jan 2, 20262,995.003,000.002,800.002,875.002,875.00-0.52%3,586
Dec 30, 20253,000.003,000.002,850.002,890.002,890.00-0.34%3,565
Dec 29, 20253,000.003,000.002,900.002,900.002,900.00-1.02%5,108
Dec 26, 20252,940.002,940.002,900.002,930.002,930.00-0.51%18,018
Dec 24, 20252,990.002,995.002,860.002,945.002,945.00-0.34%186
Dec 23, 20253,000.003,000.002,900.002,955.002,955.001.20%728
Dec 22, 20252,990.002,990.002,860.002,920.002,920.000.34%2,022
Dec 19, 20253,000.003,000.002,815.002,910.002,910.00-0.85%1,620
Dec 18, 20252,995.002,995.002,900.002,935.002,935.00-1.34%3,640
Dec 17, 20253,045.003,045.002,900.002,975.002,975.00-0.67%2,017
Dec 16, 20253,050.003,050.002,995.002,995.002,995.00-0.50%595
Dec 15, 20253,000.003,095.002,955.003,010.003,010.000.67%867
Dec 12, 20253,095.003,095.002,960.002,990.002,990.000.50%4,248
Dec 11, 20253,065.003,065.002,900.002,975.002,975.00-1.82%3,994
Dec 10, 20253,045.003,045.003,000.003,030.003,030.00-0.33%249
Dec 9, 20253,040.003,080.003,000.003,040.003,040.00-742
Dec 8, 20253,100.003,100.002,990.003,040.003,040.00-0.49%21,695
Dec 5, 20253,085.003,085.003,000.003,055.003,055.00-0.97%5,992
Dec 4, 20253,050.003,190.003,000.003,085.003,085.00-0.32%2,591
Dec 3, 20253,190.003,190.003,005.003,095.003,095.00-0.16%7,200
Dec 2, 20253,090.003,300.003,030.003,100.003,100.001.64%3,111
Dec 1, 20253,090.003,090.002,900.003,050.003,050.000.83%2,672
Nov 28, 20253,070.003,070.002,960.003,025.003,025.00-0.66%5,405
Nov 27, 20253,080.003,080.002,630.003,045.003,045.001.16%11,165
Nov 26, 20253,000.003,095.002,950.003,010.003,010.000.33%12,294
Nov 25, 20253,095.003,095.002,910.003,000.003,000.00-1.48%6,895
Nov 24, 20253,045.003,090.003,000.003,045.003,045.001.00%6,740
Nov 21, 20253,095.003,095.002,950.003,015.003,015.00-2.27%1,306
Nov 20, 20253,195.003,195.002,990.003,085.003,085.00-2.99%7,715
Nov 19, 20253,290.003,290.003,130.003,180.003,180.00-3.49%2,598
Nov 18, 20253,400.003,400.003,200.003,295.003,295.00-1,373
Nov 17, 20253,400.003,400.003,220.003,295.003,295.001.23%2,575
Nov 14, 20253,400.003,400.003,220.003,255.003,255.00-0.46%737
Nov 13, 20253,290.003,290.003,200.003,270.003,270.003.81%2,371
Nov 12, 20253,170.003,295.003,130.003,150.003,150.00-0.63%2,654
Nov 11, 20253,100.003,200.003,070.003,170.003,170.002.42%2,499
Nov 10, 20253,145.003,145.002,980.003,095.003,095.003.17%1,220
Nov 7, 20253,100.003,200.003,000.003,000.003,000.00-3.23%5,611
Nov 6, 20253,150.003,280.002,900.003,100.003,100.000.98%8,604
Nov 5, 20253,640.003,640.002,730.003,070.003,070.00-4.21%5,592
Nov 4, 20253,495.003,495.003,100.003,205.003,205.00-4.90%3,829
Nov 3, 20253,500.003,500.003,320.003,370.003,370.00-0.15%1,525
Oct 31, 20253,480.003,480.003,310.003,375.003,375.00-0.44%4,039
Oct 30, 20253,380.003,470.003,320.003,390.003,390.003.83%10,597
Oct 29, 20253,675.003,675.003,205.003,265.003,265.002.03%5,298
Oct 28, 20253,100.003,300.002,945.003,200.003,200.005.44%17,651
Oct 27, 20253,080.003,220.002,990.003,035.003,035.002.88%11,221
Oct 24, 20253,000.003,000.002,800.002,950.002,950.002.25%14,359
Oct 23, 20253,140.003,140.002,885.002,885.002,885.00-7.97%3,249
Oct 22, 20253,200.003,200.003,005.003,135.003,135.00-0.16%7,601
Oct 21, 20253,390.003,390.002,880.003,140.003,140.00-6.27%2,351
Oct 20, 20253,500.003,500.003,305.003,350.003,350.00-4.29%3,520
Oct 17, 20253,600.003,645.003,500.003,500.003,500.00-2.64%3,313
Oct 16, 20253,770.003,770.003,535.003,595.003,595.00-1.37%5,529
Oct 15, 20253,550.003,700.003,525.003,645.003,645.003.40%2,617
Oct 14, 20253,600.003,600.003,405.003,525.003,525.00-0.14%7,609
Oct 13, 20253,405.003,595.003,395.003,530.003,530.002.47%9,673
Oct 10, 20253,855.003,855.003,355.003,445.003,445.002.68%41,418
Oct 2, 20252,920.003,355.002,920.003,355.003,355.0014.90%50,929