KORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.41	46.62	46.41	46.55	46.55	0.30%	20,555
Feb 20, 2025	46.35	46.42	46.34	46.41	46.41	0.17%	19,327
Feb 19, 2025	46.21	46.34	46.21	46.33	46.33	0.15%	27,299
Feb 18, 2025	46.44	46.44	46.25	46.26	46.26	-0.28%	30,864
Feb 14, 2025	46.44	46.52	46.39	46.39	46.39	0.41%	31,909
Feb 13, 2025	46.13	46.24	46.11	46.20	46.20	0.70%	68,144
Feb 12, 2025	46.00	46.00	45.80	45.88	45.88	-0.52%	45,271
Feb 11, 2025	46.14	46.20	46.09	46.12	46.12	-0.17%	53,688
Feb 10, 2025	46.25	46.34	46.17	46.20	46.20	-0.02%	26,752
Feb 7, 2025	46.25	46.27	46.17	46.21	46.21	-0.47%	33,408
Feb 6, 2025	46.42	46.46	46.37	46.43	46.43	-	53,134
Feb 5, 2025	46.29	46.55	46.29	46.43	46.43	0.65%	168,152
Feb 4, 2025	46.05	46.17	46.04	46.13	46.13	-0.04%	115,226
Feb 3, 2025	46.28	46.28	46.07	46.15	46.15	-0.30%	83,318
Jan 31, 2025	46.45	46.45	46.20	46.29	46.11	-0.11%	46,532
Jan 30, 2025	46.35	46.41	46.26	46.34	46.16	0.22%	79,943
Jan 29, 2025	46.36	46.37	46.15	46.24	46.06	-0.09%	124,806
Jan 28, 2025	46.20	46.31	46.18	46.28	46.10	-0.17%	32,922
Jan 27, 2025	46.24	46.37	46.20	46.36	46.18	0.61%	34,473
Jan 24, 2025	45.97	46.10	45.93	46.08	45.90	0.29%	20,195
Jan 23, 2025	45.86	45.97	45.86	45.95	45.76	-0.03%	25,123
Jan 22, 2025	46.14	46.14	45.95	45.96	45.78	-0.43%	46,776
Jan 21, 2025	46.11	46.17	46.06	46.16	45.98	0.46%	40,983
Jan 17, 2025	46.02	46.04	45.90	45.95	45.77	0.10%	44,003
Jan 16, 2025	45.82	45.97	45.76	45.91	45.72	0.21%	15,808
Jan 15, 2025	45.76	45.85	45.72	45.81	45.63	1.01%	25,466
Jan 14, 2025	45.49	45.49	45.25	45.35	45.17	0.20%	47,882
Jan 13, 2025	45.32	45.34	45.25	45.26	45.08	-0.23%	30,910
Jan 10, 2025	45.50	45.56	45.35	45.37	45.18	-0.71%	33,194
Jan 8, 2025	45.59	45.71	45.59	45.69	45.51	0.05%	31,027
Jan 7, 2025	45.86	45.86	45.57	45.67	45.49	-0.29%	41,344
Jan 6, 2025	45.90	45.90	45.79	45.80	45.62	-0.11%	21,912
Jan 3, 2025	46.03	46.03	45.85	45.85	45.67	-0.22%	19,983
Jan 2, 2025	46.07	46.12	45.86	45.95	45.77	0.02%	20,622
Dec 31, 2024	46.10	46.11	45.84	45.94	45.76	-0.17%	55,833
Dec 30, 2024	46.02	46.06	45.96	46.02	45.84	0.33%	60,322
Dec 27, 2024	45.89	45.97	45.83	45.87	45.69	-0.28%	43,611
Dec 26, 2024	45.75	46.00	45.74	46.00	45.82	0.26%	25,347
Dec 24, 2024	45.72	45.89	45.72	45.88	45.70	0.07%	31,664
Dec 23, 2024	45.94	45.94	45.78	45.85	45.67	-0.22%	23,570
Dec 20, 2024	45.95	46.12	45.87	45.95	45.77	0.42%	75,683
Dec 19, 2024	45.96	45.96	45.72	45.76	45.58	-0.44%	32,868
Dec 18, 2024	46.42	46.49	45.95	45.96	45.78	-0.99%	35,397
Dec 17, 2024	46.43	46.50	46.41	46.42	46.24	-0.62%	18,463
Dec 16, 2024	46.77	46.79	46.67	46.71	46.30	0.09%	59,180
Dec 13, 2024	46.85	46.85	46.67	46.67	46.26	-0.43%	21,541
Dec 12, 2024	46.99	47.02	46.86	46.87	46.46	-0.36%	40,090
Dec 11, 2024	47.21	47.25	47.03	47.04	46.63	-0.13%	27,723
Dec 10, 2024	47.09	47.17	47.05	47.10	46.69	-0.15%	22,668
Dec 9, 2024	47.24	47.24	47.16	47.17	46.76	-0.19%	16,293
Dec 6, 2024	47.30	47.31	47.15	47.26	46.85	0.29%	45,066
Dec 5, 2024	47.06	47.15	47.00	47.12	46.71	-0.02%	33,754
Dec 4, 2024	47.00	47.18	46.93	47.13	46.72	0.36%	39,615
Dec 3, 2024	47.14	47.14	46.95	46.96	46.55	-0.06%	41,838
Dec 2, 2024	46.62	47.10	46.62	46.99	46.58	-0.48%	67,756
Nov 29, 2024	47.15	47.22	47.14	47.22	46.63	0.42%	10,694
Nov 27, 2024	46.91	47.05	46.90	47.02	46.44	0.38%	22,281
Nov 26, 2024	46.87	46.87	46.72	46.84	46.26	-0.21%	22,295
Nov 25, 2024	46.84	46.99	46.83	46.94	46.36	0.95%	46,753
Nov 22, 2024	46.51	46.57	46.46	46.50	45.92	0.17%	113,464
Nov 21, 2024	46.51	46.59	46.42	46.42	45.84	-0.15%	31,406
Nov 20, 2024	46.43	46.55	46.43	46.49	45.91	-0.21%	14,581
Nov 19, 2024	46.54	46.63	46.54	46.59	46.01	0.28%	20,824
Nov 18, 2024	46.34	46.50	46.33	46.46	45.88	0.11%	16,449
Nov 15, 2024	46.26	46.49	46.21	46.41	45.83	0.10%	20,383
Nov 14, 2024	46.47	46.54	46.28	46.36	45.78	-0.15%	400,972
Nov 13, 2024	46.66	46.66	46.37	46.43	45.85	-0.04%	21,866
Nov 12, 2024	46.66	46.66	46.42	46.45	45.87	-0.76%	32,686
Nov 11, 2024	46.79	46.81	46.73	46.81	46.23	-0.20%	23,273
Nov 8, 2024	46.89	47.02	46.84	46.90	46.32	0.15%	23,538
Nov 7, 2024	46.55	46.88	46.55	46.83	46.25	1.19%	38,494
Nov 6, 2024	46.27	46.49	46.27	46.28	45.70	-0.90%	383,812
Nov 5, 2024	46.57	46.70	46.43	46.70	46.12	0.19%	232,287
Nov 4, 2024	46.59	46.67	46.52	46.61	46.03	0.60%	57,884
Nov 1, 2024	46.65	46.65	46.33	46.33	45.76	-0.90%	13,707
Oct 31, 2024	46.71	46.81	46.61	46.75	45.97	-0.17%	22,047
Oct 30, 2024	46.99	47.07	46.81	46.83	46.05	-0.18%	80,628
Oct 29, 2024	46.68	46.92	46.66	46.92	46.13	0.04%	25,793
Oct 28, 2024	46.98	46.98	46.84	46.90	46.11	-0.12%	13,343
Oct 25, 2024	47.16	47.16	46.95	46.95	46.17	-0.25%	16,943
Oct 24, 2024	47.02	47.14	46.99	47.07	46.28	0.22%	23,229
Oct 23, 2024	47.01	47.02	46.88	46.97	46.18	-0.32%	30,457
Oct 22, 2024	47.19	47.23	47.04	47.12	46.33	-0.06%	14,770
Oct 21, 2024	47.32	47.33	47.13	47.15	46.36	-0.74%	25,535
Oct 18, 2024	47.54	47.58	47.50	47.50	46.71	-0.01%	19,941
Oct 17, 2024	47.55	47.55	47.48	47.51	46.71	-0.43%	18,308
Oct 16, 2024	47.73	47.76	47.68	47.71	46.91	0.15%	33,822
Oct 15, 2024	47.59	47.65	47.58	47.64	46.84	0.38%	32,964
Oct 14, 2024	47.46	47.46	47.34	47.46	46.67	-	87,941
Oct 11, 2024	47.45	47.51	47.41	47.46	46.67	0.02%	30,326
Oct 10, 2024	47.37	47.45	47.31	47.45	46.66	0.08%	19,289
Oct 9, 2024	47.44	47.48	47.38	47.41	46.62	-0.19%	68,208
Oct 8, 2024	47.39	47.53	47.37	47.50	46.71	0.08%	47,727
Oct 7, 2024	47.56	47.57	47.43	47.46	46.67	-0.31%	116,466
Oct 4, 2024	47.72	47.74	47.59	47.61	46.82	-0.75%	53,847
Oct 3, 2024	48.16	48.16	47.97	47.97	47.17	-0.48%	21,373
Oct 2, 2024	48.11	48.22	48.08	48.20	47.40	-0.17%	79,602
Oct 1, 2024	48.25	48.37	48.23	48.28	47.47	-0.06%	39,023
Sep 30, 2024	48.34	48.39	48.25	48.31	47.32	-0.13%	103,737
Sep 27, 2024	48.38	48.42	48.30	48.37	47.38	0.32%	77,306