Kornic Automation Co., Ltd. (KOSDAQ:391710)
South Korea · Delayed Price · Currency is KRW 1,863.00
+22.00 (1.20%)
At close: Mar 27, 2026
Kornic Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,840.00 | 1,896.00 | 1,760.00 | 1,863.00 | 1,863.00 | 1.20% | 109,231 |
| Mar 26, 2026 | 1,887.00 | 1,895.00 | 1,821.00 | 1,841.00 | 1,841.00 | -2.02% | 158,813 |
| Mar 25, 2026 | 1,889.00 | 1,900.00 | 1,866.00 | 1,879.00 | 1,879.00 | 0.80% | 76,986 |
| Mar 24, 2026 | 1,831.00 | 1,889.00 | 1,827.00 | 1,864.00 | 1,864.00 | 3.27% | 69,756 |
| Mar 23, 2026 | 1,872.00 | 1,963.00 | 1,800.00 | 1,805.00 | 1,805.00 | -5.35% | 162,374 |
| Mar 20, 2026 | 1,869.00 | 1,928.00 | 1,869.00 | 1,907.00 | 1,907.00 | 1.87% | 128,385 |
| Mar 19, 2026 | 1,904.00 | 1,904.00 | 1,848.00 | 1,872.00 | 1,872.00 | -1.78% | 91,701 |
| Mar 18, 2026 | 1,905.00 | 2,035.00 | 1,900.00 | 1,906.00 | 1,906.00 | 0.37% | 206,214 |
| Mar 17, 2026 | 1,850.00 | 1,939.00 | 1,850.00 | 1,899.00 | 1,899.00 | 3.38% | 169,558 |
| Mar 16, 2026 | 1,813.00 | 1,896.00 | 1,785.00 | 1,837.00 | 1,837.00 | 0.49% | 110,505 |
| Mar 13, 2026 | 1,799.00 | 1,838.00 | 1,760.00 | 1,828.00 | 1,828.00 | -0.92% | 138,949 |
| Mar 12, 2026 | 1,872.00 | 1,894.00 | 1,826.00 | 1,845.00 | 1,845.00 | -1.65% | 150,487 |
| Mar 11, 2026 | 1,969.00 | 2,020.00 | 1,861.00 | 1,876.00 | 1,876.00 | -1.47% | 330,976 |
| Mar 10, 2026 | 1,839.00 | 1,909.00 | 1,839.00 | 1,904.00 | 1,904.00 | 6.13% | 144,503 |
| Mar 9, 2026 | 1,855.00 | 1,856.00 | 1,739.00 | 1,794.00 | 1,794.00 | -6.76% | 187,299 |
| Mar 6, 2026 | 1,891.00 | 1,968.00 | 1,847.00 | 1,924.00 | 1,924.00 | -1.18% | 181,572 |
| Mar 5, 2026 | 1,750.00 | 1,958.00 | 1,750.00 | 1,947.00 | 1,947.00 | 13.53% | 360,836 |
| Mar 4, 2026 | 1,933.00 | 1,980.00 | 1,662.00 | 1,715.00 | 1,715.00 | -14.68% | 586,296 |
| Mar 3, 2026 | 2,170.00 | 2,175.00 | 2,010.00 | 2,010.00 | 2,010.00 | -8.43% | 416,427 |
| Feb 27, 2026 | 2,190.00 | 2,210.00 | 2,120.00 | 2,195.00 | 2,195.00 | - | 338,642 |
| Feb 26, 2026 | 2,280.00 | 2,330.00 | 2,195.00 | 2,195.00 | 2,195.00 | -3.30% | 339,714 |
| Feb 25, 2026 | 2,335.00 | 2,335.00 | 2,265.00 | 2,270.00 | 2,270.00 | -0.44% | 251,254 |
| Feb 24, 2026 | 2,250.00 | 2,300.00 | 2,215.00 | 2,280.00 | 2,280.00 | 0.88% | 192,194 |
| Feb 23, 2026 | 2,225.00 | 2,345.00 | 2,220.00 | 2,260.00 | 2,260.00 | 1.57% | 259,682 |
| Feb 20, 2026 | 2,290.00 | 2,310.00 | 2,220.00 | 2,225.00 | 2,225.00 | -3.68% | 358,200 |
| Feb 19, 2026 | 2,285.00 | 2,315.00 | 2,260.00 | 2,310.00 | 2,310.00 | 0.87% | 276,998 |
| Feb 13, 2026 | 2,370.00 | 2,375.00 | 2,275.00 | 2,290.00 | 2,290.00 | -3.78% | 340,119 |
| Feb 12, 2026 | 2,370.00 | 2,385.00 | 2,320.00 | 2,380.00 | 2,380.00 | 0.63% | 225,247 |
| Feb 11, 2026 | 2,425.00 | 2,425.00 | 2,345.00 | 2,365.00 | 2,365.00 | -2.67% | 254,378 |
| Feb 10, 2026 | 2,510.00 | 2,565.00 | 2,415.00 | 2,430.00 | 2,430.00 | -2.02% | 321,142 |
| Feb 9, 2026 | 2,470.00 | 2,495.00 | 2,410.00 | 2,480.00 | 2,480.00 | 2.90% | 198,102 |
| Feb 6, 2026 | 2,390.00 | 2,445.00 | 2,300.00 | 2,410.00 | 2,410.00 | -2.03% | 358,522 |
| Feb 5, 2026 | 2,570.00 | 2,570.00 | 2,455.00 | 2,460.00 | 2,460.00 | -4.28% | 371,538 |
| Feb 4, 2026 | 2,600.00 | 2,615.00 | 2,515.00 | 2,570.00 | 2,570.00 | 0.39% | 412,987 |
| Feb 3, 2026 | 2,540.00 | 2,575.00 | 2,495.00 | 2,560.00 | 2,560.00 | 3.02% | 339,164 |
| Feb 2, 2026 | 2,595.00 | 2,700.00 | 2,480.00 | 2,485.00 | 2,485.00 | -5.87% | 682,313 |
| Jan 30, 2026 | 2,685.00 | 2,740.00 | 2,580.00 | 2,640.00 | 2,640.00 | -1.12% | 720,006 |
| Jan 29, 2026 | 2,720.00 | 2,735.00 | 2,560.00 | 2,670.00 | 2,670.00 | -1.48% | 909,865 |
| Jan 28, 2026 | 2,745.00 | 2,855.00 | 2,705.00 | 2,710.00 | 2,710.00 | -1.09% | 906,139 |
| Jan 27, 2026 | 2,835.00 | 2,835.00 | 2,710.00 | 2,740.00 | 2,740.00 | -3.69% | 776,816 |
| Jan 26, 2026 | 2,730.00 | 2,940.00 | 2,730.00 | 2,845.00 | 2,845.00 | 5.37% | 1,588,713 |
| Jan 23, 2026 | 3,010.00 | 3,075.00 | 2,700.00 | 2,700.00 | 2,700.00 | -10.00% | 1,991,859 |
| Jan 22, 2026 | 3,325.00 | 3,700.00 | 2,895.00 | 3,000.00 | 3,000.00 | 4.90% | 9,574,023 |
| Jan 21, 2026 | 2,510.00 | 2,895.00 | 2,460.00 | 2,860.00 | 2,860.00 | 9.79% | 4,103,310 |
| Jan 20, 2026 | 2,705.00 | 2,820.00 | 2,515.00 | 2,605.00 | 2,605.00 | - | 1,154,015 |
| Jan 19, 2026 | 2,475.00 | 2,625.00 | 2,450.00 | 2,605.00 | 2,605.00 | 5.68% | 900,600 |
| Jan 16, 2026 | 2,585.00 | 2,695.00 | 2,420.00 | 2,465.00 | 2,465.00 | -3.52% | 1,479,106 |
| Jan 15, 2026 | 2,405.00 | 2,590.00 | 2,350.00 | 2,555.00 | 2,555.00 | 8.96% | 1,817,936 |
| Jan 14, 2026 | 2,330.00 | 2,435.00 | 2,310.00 | 2,345.00 | 2,345.00 | 0.64% | 304,885 |
| Jan 13, 2026 | 2,380.00 | 2,405.00 | 2,305.00 | 2,330.00 | 2,330.00 | -0.43% | 230,722 |