KORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	46.72	46.72	46.64	46.67	46.67	0.34%	51,762
May 22, 2026	46.57	46.57	46.43	46.51	46.51	0.15%	49,961
May 21, 2026	46.26	46.46	46.23	46.44	46.44	0.11%	339,576
May 20, 2026	46.14	46.41	46.13	46.39	46.39	0.65%	65,515
May 19, 2026	46.15	46.16	46.03	46.09	46.09	-0.43%	85,051
May 18, 2026	46.39	46.39	46.22	46.29	46.29	-0.01%	54,061
May 15, 2026	46.35	46.35	46.27	46.29	46.29	-0.66%	64,396
May 14, 2026	46.73	46.73	46.59	46.60	46.60	0.01%	44,986
May 13, 2026	46.55	46.60	46.47	46.60	46.60	0.01%	45,335
May 12, 2026	46.60	46.60	46.53	46.59	46.59	-0.26%	51,005
May 11, 2026	46.76	46.79	46.71	46.71	46.71	-0.30%	117,627
May 8, 2026	46.80	46.85	46.79	46.85	46.85	0.36%	53,549
May 7, 2026	46.87	46.87	46.65	46.68	46.68	-0.32%	93,339
May 6, 2026	46.80	46.84	46.76	46.83	46.83	0.47%	43,392
May 5, 2026	46.78	46.84	46.73	46.79	46.61	0.24%	77,920
May 4, 2026	46.82	46.82	46.60	46.68	46.50	-0.33%	55,073
May 1, 2026	46.80	46.94	46.78	46.83	46.65	0.13%	46,946
Apr 30, 2026	46.75	47.00	46.70	46.77	46.59	0.24%	147,395
Apr 29, 2026	46.87	46.87	46.66	46.66	46.48	-0.51%	73,443
Apr 28, 2026	46.83	46.90	46.78	46.90	46.72	-	56,234
Apr 27, 2026	46.96	46.96	46.87	46.90	46.72	-0.19%	34,620
Apr 24, 2026	46.91	47.03	46.91	46.99	46.81	0.06%	65,733
Apr 23, 2026	47.02	47.09	46.84	46.96	46.78	-0.21%	60,289
Apr 22, 2026	47.08	47.12	47.01	47.06	46.88	0.26%	141,498
Apr 21, 2026	47.06	47.08	46.93	46.94	46.76	-0.32%	46,786
Apr 20, 2026	47.10	47.10	47.02	47.09	46.91	-0.04%	45,613
Apr 17, 2026	47.09	47.16	47.05	47.11	46.93	0.47%	56,454
Apr 16, 2026	47.07	47.07	46.85	46.89	46.71	-0.27%	176,115
Apr 15, 2026	46.99	47.03	46.97	47.02	46.84	-0.07%	44,334
Apr 14, 2026	46.92	47.08	46.92	47.05	46.87	0.27%	58,399
Apr 13, 2026	46.73	46.92	46.73	46.92	46.74	0.32%	33,438
Apr 10, 2026	46.86	46.87	46.76	46.77	46.59	-0.17%	29,554
Apr 9, 2026	46.82	46.95	46.73	46.85	46.67	0.09%	62,114
Apr 8, 2026	47.08	47.08	46.79	46.81	46.63	0.28%	83,910
Apr 7, 2026	46.58	46.68	46.42	46.68	46.50	0.23%	93,126
Apr 6, 2026	46.77	46.88	46.77	46.79	46.40	-0.17%	74,098
Apr 2, 2026	46.60	46.87	46.60	46.87	46.48	0.36%	121,749
Apr 1, 2026	46.70	46.83	46.65	46.70	46.31	0.19%	101,751
Mar 31, 2026	46.53	46.70	46.49	46.61	46.22	0.56%	295,431
Mar 30, 2026	46.41	46.47	46.33	46.35	45.96	0.43%	38,135
Mar 27, 2026	46.16	46.25	46.10	46.15	45.76	-0.26%	133,292
Mar 26, 2026	46.48	46.51	46.26	46.27	45.88	-0.79%	55,743
Mar 25, 2026	46.75	46.75	46.59	46.64	46.25	0.45%	59,744
Mar 24, 2026	46.36	46.52	46.34	46.43	46.04	-0.26%	134,756
Mar 23, 2026	46.40	46.64	46.37	46.55	46.16	0.61%	248,673
Mar 20, 2026	46.59	46.62	46.25	46.27	45.88	-1.05%	105,018
Mar 19, 2026	46.52	46.81	46.50	46.76	46.37	0.19%	284,598
Mar 18, 2026	46.80	46.87	46.65	46.67	46.28	-0.34%	116,530
Mar 17, 2026	46.74	46.85	46.74	46.83	46.44	0.41%	56,723
Mar 16, 2026	46.71	46.73	46.58	46.64	46.25	0.39%	370,680