KORU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.09	50.70	47.59	47.85	47.85	-4.53%	150,647
Feb 20, 2025	49.64	50.35	49.43	50.12	50.12	0.91%	143,027
Feb 19, 2025	49.30	50.02	49.27	49.67	49.67	4.13%	182,031
Feb 18, 2025	47.08	48.12	47.08	47.70	47.70	4.01%	149,460
Feb 14, 2025	45.70	46.34	45.50	45.86	45.86	1.66%	122,437
Feb 13, 2025	42.87	45.30	42.87	45.11	45.11	6.49%	176,873
Feb 12, 2025	40.82	42.76	40.82	42.36	42.36	-0.05%	99,653
Feb 11, 2025	41.63	42.64	41.63	42.38	42.38	-	145,132
Feb 10, 2025	41.75	42.43	41.75	42.38	42.38	5.69%	133,673
Feb 7, 2025	42.00	42.40	39.85	40.10	40.10	-5.87%	649,606
Feb 6, 2025	42.30	42.70	42.21	42.60	42.60	0.71%	592,740
Feb 5, 2025	41.50	42.50	41.50	42.30	42.30	3.93%	462,068
Feb 4, 2025	39.90	41.20	39.90	40.70	40.70	5.17%	542,617
Feb 3, 2025	37.30	39.10	37.10	38.70	38.70	-3.49%	687,213
Jan 31, 2025	41.80	42.30	40.00	40.10	40.10	-6.74%	561,209
Jan 30, 2025	42.10	43.70	42.10	43.00	43.00	4.88%	663,741
Jan 29, 2025	41.40	42.10	40.70	41.00	41.00	-	512,496
Jan 28, 2025	41.40	41.40	40.25	41.00	41.00	-1.20%	332,646
Jan 27, 2025	41.90	42.55	40.60	41.50	41.50	-7.16%	608,025
Jan 24, 2025	44.90	45.35	44.50	44.70	44.70	0.90%	550,361
Jan 23, 2025	43.80	44.50	43.40	44.30	44.30	-2.21%	275,401
Jan 22, 2025	45.60	45.80	45.10	45.30	45.30	2.49%	182,452
Jan 21, 2025	43.30	44.50	43.00	44.20	44.20	4.49%	238,485
Jan 17, 2025	41.90	43.12	41.90	42.30	42.30	1.44%	225,979
Jan 16, 2025	42.50	42.60	41.60	41.70	41.70	-1.18%	272,025
Jan 15, 2025	42.00	42.50	41.70	42.20	42.20	4.20%	295,334
Jan 14, 2025	40.80	40.90	39.90	40.50	40.50	2.53%	323,316
Jan 13, 2025	38.70	39.50	38.60	39.50	39.50	-0.25%	310,963
Jan 10, 2025	40.50	40.50	39.30	39.60	39.60	-4.58%	373,612
Jan 8, 2025	41.50	41.80	40.80	41.50	41.50	3.49%	348,339
Jan 7, 2025	42.10	42.25	39.70	40.10	40.10	-4.07%	617,428
Jan 6, 2025	41.80	42.50	41.50	41.80	41.80	8.85%	517,840
Jan 3, 2025	37.60	38.40	37.50	38.40	38.40	9.71%	328,675
Jan 2, 2025	35.50	35.70	34.35	35.00	35.00	1.45%	444,112
Dec 31, 2024	35.30	35.30	34.10	34.50	34.50	-1.71%	252,820
Dec 30, 2024	35.10	35.50	34.40	35.10	35.10	-1.96%	255,100
Dec 27, 2024	35.50	35.80	35.00	35.80	35.80	-2.72%	502,687
Dec 26, 2024	36.60	36.90	36.20	36.80	36.80	-4.17%	405,707
Dec 24, 2024	37.90	38.40	37.60	38.40	38.40	-0.52%	165,315
Dec 23, 2024	38.10	38.60	37.50	38.60	38.60	0.26%	250,657
Dec 20, 2024	37.60	39.20	37.30	38.50	37.76	-1.03%	359,145
Dec 19, 2024	39.70	39.90	38.70	38.90	38.16	2.64%	257,991
Dec 18, 2024	42.80	43.00	37.60	37.90	37.17	-7.79%	436,118
Dec 17, 2024	41.00	41.40	40.50	41.10	40.31	-4.42%	225,397
Dec 16, 2024	42.90	43.35	42.50	43.00	42.18	-2.05%	279,589
Dec 13, 2024	43.90	44.10	43.30	43.90	43.06	2.57%	292,747
Dec 12, 2024	43.30	43.80	42.70	42.80	41.98	-0.23%	287,889
Dec 11, 2024	42.90	43.00	42.40	42.90	42.08	8.61%	418,693
Dec 10, 2024	41.00	41.00	39.40	39.50	38.74	1.28%	422,873
Dec 9, 2024	39.20	39.90	38.70	39.00	38.25	-6.70%	865,653
Dec 6, 2024	42.50	42.50	41.42	41.80	41.00	-3.24%	337,880
Dec 5, 2024	43.20	43.50	42.70	43.20	42.37	-3.14%	346,902
Dec 4, 2024	44.10	44.80	43.10	44.60	43.75	2.06%	626,685
Dec 3, 2024	40.80	44.40	36.70	43.70	42.86	-5.41%	5,391,942
Dec 2, 2024	46.40	46.70	45.65	46.20	45.32	-3.75%	154,765
Nov 29, 2024	46.00	48.10	45.70	48.00	47.08	-3.42%	101,495
Nov 27, 2024	50.30	50.69	49.35	49.70	48.75	-2.55%	78,779
Nov 26, 2024	51.40	51.50	50.78	51.00	50.02	-0.97%	54,117
Nov 25, 2024	52.10	52.30	50.85	51.50	50.51	3.21%	86,333
Nov 22, 2024	48.80	49.95	48.70	49.90	48.94	0.40%	61,153
Nov 21, 2024	49.50	50.00	48.80	49.70	48.75	3.33%	116,178
Nov 20, 2024	48.40	48.40	47.10	48.10	47.18	-0.82%	80,075
Nov 19, 2024	47.70	48.90	47.65	48.50	47.57	-1.42%	103,397
Nov 18, 2024	48.00	49.20	48.00	49.20	48.26	8.37%	161,728
Nov 15, 2024	46.20	46.20	44.90	45.40	44.53	2.48%	261,613
Nov 14, 2024	45.70	45.90	44.10	44.30	43.45	-0.89%	180,520
Nov 13, 2024	46.20	46.20	44.40	44.70	43.84	-5.10%	330,708
Nov 12, 2024	48.00	48.10	46.20	47.10	46.20	-7.83%	258,986
Nov 11, 2024	52.50	52.50	50.61	51.10	50.12	-4.13%	158,324
Nov 8, 2024	55.00	55.10	52.50	53.30	52.28	-7.30%	139,689
Nov 7, 2024	56.60	57.70	56.30	57.50	56.40	6.28%	63,812
Nov 6, 2024	54.10	54.91	52.60	54.10	53.06	-8.46%	169,739
Nov 5, 2024	58.10	59.60	58.10	59.10	57.97	0.85%	39,985
Nov 4, 2024	58.60	59.50	58.10	58.60	57.48	4.46%	78,081
Nov 1, 2024	56.60	57.05	55.80	56.10	55.03	0.54%	46,996
Oct 31, 2024	56.40	56.40	54.50	55.80	54.73	-4.62%	178,271
Oct 30, 2024	59.10	59.88	58.30	58.50	57.38	-3.94%	76,179
Oct 29, 2024	60.40	61.70	59.85	60.90	59.73	-0.33%	32,442
Oct 28, 2024	61.20	61.40	60.70	61.10	59.93	2.69%	70,206
Oct 25, 2024	59.80	60.20	58.40	59.50	58.36	-0.67%	63,294
Oct 24, 2024	60.40	60.40	58.58	59.90	58.75	-0.17%	83,711
Oct 23, 2024	60.30	60.45	58.70	60.00	58.85	1.87%	88,028
Oct 22, 2024	59.10	59.20	58.35	58.90	57.77	-3.44%	90,914
Oct 21, 2024	61.80	61.90	60.00	61.00	59.83	-2.40%	78,286
Oct 18, 2024	63.20	63.20	62.30	62.50	61.30	-1.42%	45,083
Oct 17, 2024	64.00	64.20	63.20	63.40	62.19	-2.61%	47,487
Oct 16, 2024	65.00	65.40	64.60	65.10	63.85	3.50%	39,229
Oct 15, 2024	66.90	66.90	62.50	62.90	61.70	-6.81%	123,135
Oct 14, 2024	66.30	67.60	65.90	67.50	66.21	0.60%	52,675
Oct 11, 2024	65.60	67.10	65.30	67.10	65.82	0.45%	51,725
Oct 10, 2024	66.40	66.90	65.00	66.80	65.52	-0.89%	58,277
Oct 9, 2024	67.30	68.25	65.90	67.40	66.11	0.75%	71,149
Oct 8, 2024	66.70	67.02	66.05	66.90	65.62	1.52%	48,270
Oct 7, 2024	66.90	67.30	65.40	65.90	64.64	1.70%	139,112
Oct 4, 2024	64.90	65.00	63.70	64.80	63.56	-0.31%	172,544
Oct 3, 2024	65.00	66.10	63.80	65.00	63.76	-3.13%	99,977
Oct 2, 2024	67.50	68.10	65.75	67.10	65.82	-0.59%	92,707
Oct 1, 2024	70.50	70.70	65.55	67.50	66.21	-2.32%	111,440
Sep 30, 2024	71.40	71.51	68.00	69.10	67.78	-10.61%	145,850
Sep 27, 2024	77.70	78.70	76.75	77.30	75.82	-3.13%	44,526