KORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	46.59	46.62	46.25	46.27	46.27	-1.05%	105,018
Mar 19, 2026	46.52	46.81	46.50	46.76	46.76	0.19%	284,598
Mar 18, 2026	46.80	46.87	46.65	46.67	46.67	-0.34%	116,530
Mar 17, 2026	46.74	46.85	46.74	46.83	46.83	0.41%	56,723
Mar 16, 2026	46.71	46.73	46.58	46.64	46.64	0.39%	370,680
Mar 13, 2026	46.67	46.74	46.42	46.46	46.46	-0.36%	81,936
Mar 12, 2026	46.78	46.78	46.55	46.63	46.63	-0.49%	106,950
Mar 11, 2026	47.04	47.04	46.84	46.86	46.86	-0.64%	44,787
Mar 10, 2026	47.29	47.33	47.14	47.16	47.16	-0.46%	89,377
Mar 9, 2026	47.07	47.38	47.06	47.38	47.38	0.47%	79,646
Mar 6, 2026	47.15	47.29	47.07	47.16	47.16	-0.34%	92,007
Mar 5, 2026	47.31	47.35	47.18	47.32	47.32	-0.71%	264,213
Mar 4, 2026	47.61	47.72	47.60	47.66	47.47	0.07%	211,667
Mar 3, 2026	47.39	47.77	47.39	47.63	47.43	-0.07%	163,668
Mar 2, 2026	47.65	47.67	47.57	47.66	47.46	-0.43%	65,400
Feb 27, 2026	47.89	47.92	47.85	47.86	47.67	-0.04%	73,490
Feb 26, 2026	47.84	47.88	47.79	47.88	47.69	0.08%	71,533
Feb 25, 2026	47.86	47.88	47.82	47.84	47.65	-0.04%	99,533
Feb 24, 2026	47.86	47.88	47.80	47.86	47.67	-	101,703
Feb 23, 2026	47.83	47.92	47.81	47.86	47.67	0.04%	172,870
Feb 20, 2026	47.85	47.85	47.73	47.84	47.65	0.04%	137,351
Feb 19, 2026	47.71	47.83	47.71	47.82	47.63	0.06%	131,467
Feb 18, 2026	47.79	47.86	47.76	47.79	47.60	-0.08%	117,752
Feb 17, 2026	47.80	47.83	47.76	47.83	47.64	0.08%	68,079
Feb 13, 2026	47.77	47.80	47.74	47.79	47.60	0.25%	44,026
Feb 12, 2026	47.63	47.70	47.56	47.67	47.48	0.32%	145,615
Feb 11, 2026	47.46	47.58	47.44	47.52	47.33	-0.11%	76,658
Feb 10, 2026	47.54	47.60	47.52	47.57	47.38	0.29%	181,892
Feb 9, 2026	47.40	47.47	47.34	47.43	47.24	0.02%	101,771
Feb 6, 2026	47.39	47.42	47.34	47.42	47.23	0.04%	76,290
Feb 5, 2026	47.28	47.40	47.25	47.40	47.21	-0.04%	109,942
Feb 4, 2026	47.45	47.45	47.38	47.42	47.02	-0.08%	196,507
Feb 3, 2026	47.45	47.49	47.37	47.46	47.06	0.02%	94,842
Feb 2, 2026	47.50	47.51	47.43	47.45	47.05	-0.01%	161,612
Jan 30, 2026	47.51	47.52	47.43	47.46	47.06	-0.10%	119,840
Jan 29, 2026	47.46	47.52	47.39	47.50	47.10	0.04%	70,337
Jan 28, 2026	47.53	47.53	47.42	47.48	47.08	-0.06%	75,183
Jan 27, 2026	47.59	47.59	47.50	47.51	47.11	-0.05%	59,954
Jan 26, 2026	47.56	47.59	47.51	47.54	47.14	0.08%	82,670
Jan 23, 2026	47.44	47.51	47.40	47.50	47.10	0.10%	105,086
Jan 22, 2026	47.43	47.50	47.38	47.45	47.05	0.09%	120,860
Jan 21, 2026	47.31	47.41	47.22	47.41	47.01	0.50%	84,530
Jan 20, 2026	47.24	47.28	47.15	47.17	46.77	-0.53%	89,223
Jan 16, 2026	47.55	47.55	47.40	47.42	47.02	-0.17%	59,454
Jan 15, 2026	47.58	47.59	47.50	47.50	47.10	-0.16%	57,901
Jan 14, 2026	47.48	47.61	47.45	47.58	47.18	0.21%	112,844
Jan 13, 2026	47.47	47.49	47.38	47.48	47.08	0.17%	61,237
Jan 12, 2026	47.38	47.46	47.32	47.40	47.00	-0.04%	107,299
Jan 9, 2026	47.34	47.45	47.28	47.42	47.02	0.21%	91,892
Jan 8, 2026	47.35	47.35	47.29	47.32	46.92	-0.19%	186,733