KORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	46.44	46.53	46.34	46.48	46.48	0.14%	29,663
Jun 18, 2025	46.48	46.51	46.36	46.41	46.41	0.06%	41,727
Jun 17, 2025	46.35	46.41	46.25	46.38	46.38	0.28%	46,845
Jun 16, 2025	46.32	46.42	46.24	46.25	46.25	-0.11%	43,391
Jun 13, 2025	46.44	46.44	46.23	46.30	46.30	-0.52%	37,512
Jun 12, 2025	46.54	46.56	46.41	46.54	46.54	0.47%	61,156
Jun 11, 2025	46.27	46.38	46.22	46.32	46.32	0.30%	67,246
Jun 10, 2025	46.23	46.25	46.11	46.18	46.18	0.24%	39,045
Jun 9, 2025	46.05	46.15	45.98	46.07	46.07	0.20%	29,980
Jun 6, 2025	46.14	46.14	45.98	45.98	45.98	-0.50%	37,513
Jun 5, 2025	46.37	46.37	46.21	46.21	46.21	-0.24%	42,450
Jun 4, 2025	46.23	46.38	46.21	46.32	46.32	0.59%	35,269
Jun 3, 2025	46.07	46.13	46.00	46.05	46.05	0.09%	31,988
Jun 2, 2025	45.99	46.03	45.90	46.01	46.01	-0.71%	46,588
May 30, 2025	46.22	46.34	46.20	46.34	46.15	0.30%	32,457
May 29, 2025	46.14	46.24	46.11	46.20	46.01	0.35%	18,471
May 28, 2025	46.11	46.11	45.97	46.04	45.85	-0.32%	44,586
May 27, 2025	46.04	46.25	45.97	46.19	46.00	0.83%	31,850
May 23, 2025	45.86	45.86	45.77	45.81	45.62	-	53,566
May 22, 2025	45.61	45.82	45.49	45.81	45.62	0.39%	22,598
May 21, 2025	45.83	45.91	45.59	45.63	45.44	-0.76%	46,253
May 20, 2025	46.04	46.04	45.88	45.98	45.79	-0.24%	41,526
May 19, 2025	45.75	46.11	45.75	46.09	45.90	0.07%	19,493
May 16, 2025	46.18	46.18	46.05	46.06	45.87	0.11%	28,946
May 15, 2025	45.86	46.02	45.79	46.01	45.82	0.50%	25,161
May 14, 2025	45.90	45.90	45.72	45.78	45.59	-0.26%	56,164
May 13, 2025	45.93	45.94	45.84	45.90	45.71	-0.07%	56,881
May 12, 2025	45.87	45.99	45.87	45.93	45.74	-0.01%	55,248
May 9, 2025	45.99	46.05	45.94	45.94	45.75	-0.08%	34,443
May 8, 2025	46.18	46.18	45.92	45.97	45.78	-0.28%	42,732
May 7, 2025	46.08	46.15	46.06	46.10	45.91	0.15%	58,532
May 6, 2025	45.90	46.04	45.82	46.03	45.84	0.17%	36,045
May 5, 2025	45.98	45.98	45.83	45.95	45.76	-0.24%	36,966
May 2, 2025	46.14	46.14	45.97	46.06	45.87	-0.26%	39,087
May 1, 2025	46.46	46.46	46.12	46.18	45.99	-0.89%	63,978
Apr 30, 2025	46.53	46.62	46.45	46.60	46.21	-0.12%	36,352
Apr 29, 2025	46.50	46.66	46.50	46.65	46.27	0.24%	50,354
Apr 28, 2025	46.42	46.56	46.41	46.54	46.16	0.13%	48,999
Apr 25, 2025	46.32	46.48	46.32	46.48	46.10	0.50%	58,723
Apr 24, 2025	46.15	46.27	46.01	46.25	45.87	0.91%	1,001,992
Apr 23, 2025	46.32	46.32	45.77	45.83	45.46	0.38%	46,948
Apr 22, 2025	45.74	45.78	45.62	45.66	45.28	0.26%	24,231
Apr 21, 2025	45.87	45.87	45.50	45.54	45.17	-0.91%	40,605
Apr 17, 2025	46.02	46.05	45.85	45.96	45.58	-0.04%	37,932
Apr 16, 2025	45.83	45.98	45.77	45.98	45.60	0.37%	37,853
Apr 15, 2025	45.77	45.88	45.62	45.81	45.43	0.39%	42,831
Apr 14, 2025	45.76	45.76	45.47	45.63	45.26	0.57%	33,548
Apr 11, 2025	45.43	45.54	44.81	45.37	45.00	-0.18%	72,529
Apr 10, 2025	45.90	45.90	45.36	45.45	45.08	-1.52%	233,460
Apr 9, 2025	45.14	46.15	44.86	46.15	45.77	1.47%	242,109