KORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	44.53	44.61	44.32	44.35	44.35	-0.16%	130,915
Oct 1, 2026	44.25	44.48	44.19	44.42	44.42	0.14%	110,595
Sep 30, 2026	44.41	44.49	44.32	44.36	44.36	-0.29%	227,101
Sep 29, 2026	44.54	44.56	44.37	44.49	44.49	-0.16%	235,323
Sep 28, 2026	44.56	44.60	44.44	44.56	44.56	-0.51%	126,784
Sep 25, 2026	44.75	44.81	44.65	44.79	44.79	0.09%	146,435
Sep 24, 2026	45.00	45.02	44.75	44.75	44.75	-0.58%	114,808
Sep 23, 2026	45.39	45.39	44.96	45.01	45.01	-0.95%	78,182
Sep 22, 2026	45.49	45.49	45.36	45.44	45.44	-	109,037
Sep 21, 2026	45.38	45.44	45.37	45.44	45.44	0.31%	45,523
Sep 18, 2026	45.38	45.38	45.27	45.30	45.30	-0.33%	166,335
Sep 17, 2026	45.46	45.46	45.37	45.45	45.45	0.51%	81,085
Sep 16, 2026	45.26	45.39	45.19	45.22	45.22	0.09%	83,985
Sep 15, 2026	45.15	45.19	45.13	45.18	45.18	-0.04%	136,318
Sep 14, 2026	45.16	45.30	45.13	45.20	45.20	-0.11%	101,616
Sep 11, 2026	45.37	45.39	45.22	45.25	45.25	0.02%	107,684
Sep 10, 2026	45.36	45.37	45.23	45.24	45.24	-0.75%	60,666
Sep 9, 2026	45.62	45.63	45.49	45.58	45.58	-0.11%	110,450
Sep 8, 2026	45.69	45.69	45.58	45.63	45.63	-0.09%	111,797
Sep 4, 2026	45.67	45.70	45.64	45.67	45.67	0.01%	89,876
Sep 3, 2026	45.91	45.91	45.81	45.84	45.67	0.21%	141,282
Sep 2, 2026	45.80	45.80	45.70	45.75	45.57	0.03%	116,402
Sep 1, 2026	45.80	45.87	45.71	45.73	45.56	-0.35%	317,763
Aug 31, 2026	45.90	45.90	45.82	45.89	45.72	-0.17%	136,778
Aug 28, 2026	46.11	46.13	45.94	45.97	45.79	-0.22%	69,859
Aug 27, 2026	46.12	46.12	46.04	46.07	45.89	-0.02%	65,146
Aug 26, 2026	46.05	46.11	46.02	46.08	45.90	-0.11%	61,382
Aug 25, 2026	46.08	46.14	46.02	46.13	45.95	0.50%	71,438
Aug 24, 2026	45.92	45.93	45.87	45.90	45.73	0.20%	64,118
Aug 21, 2026	45.84	45.84	45.78	45.81	45.64	-0.09%	71,445
Aug 20, 2026	45.92	45.93	45.81	45.85	45.68	-0.35%	159,854
Aug 19, 2026	46.07	46.07	45.94	46.01	45.84	0.55%	96,598
Aug 18, 2026	45.74	45.78	45.66	45.76	45.59	0.04%	69,274
Aug 17, 2026	45.82	45.83	45.72	45.74	45.57	-0.37%	73,329
Aug 14, 2026	46.03	46.03	45.87	45.91	45.74	-0.17%	71,065
Aug 13, 2026	46.03	46.08	45.99	45.99	45.81	0.29%	51,453
Aug 12, 2026	45.94	45.94	45.84	45.86	45.68	0.04%	60,560
Aug 11, 2026	45.90	45.91	45.83	45.84	45.66	0.04%	89,927
Aug 10, 2026	45.92	45.92	45.81	45.82	45.64	-0.37%	88,121
Aug 7, 2026	46.03	46.05	45.92	45.99	45.81	0.19%	64,054
Aug 6, 2026	45.99	45.99	45.86	45.90	45.72	-0.27%	111,503
Aug 5, 2026	46.22	46.28	46.20	46.23	45.85	0.01%	63,321
Aug 4, 2026	46.14	46.23	46.13	46.23	45.84	0.48%	219,428
Aug 3, 2026	46.01	46.03	45.96	46.01	45.62	0.31%	51,896
Jul 31, 2026	45.90	45.90	45.79	45.87	45.49	-0.13%	57,195
Jul 30, 2026	45.89	45.95	45.87	45.93	45.55	0.15%	285,224
Jul 29, 2026	46.08	46.08	45.84	45.86	45.48	-0.46%	84,459
Jul 28, 2026	45.98	46.10	45.98	46.07	45.68	0.22%	81,610
Jul 27, 2026	45.96	46.00	45.94	45.97	45.59	0.19%	124,292
Jul 24, 2026	45.89	45.95	45.88	45.88	45.50	-0.02%	112,355