Kornic Automation Co., Ltd. (KOSDAQ:391710)
South Korea · Delayed Price · Currency is KRW 2,825.00
-25.00 (-0.88%)
Last updated: Sep 19, 2025, 11:52 AM KST
Kornic Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2,890.00 | 3,095.00 | 2,720.00 | 2,920.00 | 2,920.00 | 2.46% | 7,000,671 |
| Sep 18, 2025 | 2,950.00 | 3,010.00 | 2,835.00 | 2,850.00 | 2,850.00 | 0.35% | 1,700,691 |
| Sep 17, 2025 | 2,945.00 | 3,140.00 | 2,840.00 | 2,840.00 | 2,840.00 | -2.24% | 6,057,240 |
| Sep 16, 2025 | 3,070.00 | 3,155.00 | 2,860.00 | 2,905.00 | 2,905.00 | -5.07% | 2,433,430 |
| Sep 15, 2025 | 2,950.00 | 3,420.00 | 2,950.00 | 3,060.00 | 3,060.00 | 5.34% | 18,617,880 |
| Sep 12, 2025 | 2,975.00 | 3,055.00 | 2,860.00 | 2,905.00 | 2,905.00 | -2.35% | 2,028,644 |
| Sep 11, 2025 | 2,935.00 | 3,125.00 | 2,910.00 | 2,975.00 | 2,975.00 | 1.36% | 6,271,082 |
| Sep 10, 2025 | 2,710.00 | 3,265.00 | 2,690.00 | 2,935.00 | 2,935.00 | 8.30% | 25,248,870 |
| Sep 9, 2025 | 2,710.00 | 2,770.00 | 2,635.00 | 2,710.00 | 2,710.00 | 0.74% | 3,326,948 |
| Sep 8, 2025 | 2,665.00 | 2,780.00 | 2,620.00 | 2,690.00 | 2,690.00 | 2.67% | 8,574,162 |
| Sep 5, 2025 | 2,210.00 | 2,860.00 | 2,210.00 | 2,620.00 | 2,620.00 | 19.09% | 40,886,250 |
| Sep 4, 2025 | 2,250.00 | 2,265.00 | 2,180.00 | 2,200.00 | 2,200.00 | -2.65% | 1,367,591 |
| Sep 3, 2025 | 2,400.00 | 2,400.00 | 2,160.00 | 2,260.00 | 2,260.00 | -4.44% | 2,313,173 |
| Sep 2, 2025 | 2,330.00 | 2,545.00 | 2,245.00 | 2,365.00 | 2,365.00 | 6.05% | 10,162,850 |
| Sep 1, 2025 | 2,240.00 | 2,510.00 | 2,105.00 | 2,230.00 | 2,230.00 | 5.69% | 22,924,720 |
| Aug 29, 2025 | 1,990.00 | 2,350.00 | 1,956.00 | 2,110.00 | 2,110.00 | 7.11% | 19,614,180 |
| Aug 28, 2025 | 2,215.00 | 2,415.00 | 1,970.00 | 1,970.00 | 1,970.00 | -7.51% | 13,932,810 |
| Aug 27, 2025 | 2,285.00 | 2,285.00 | 2,110.00 | 2,130.00 | 2,130.00 | -4.70% | 3,104,948 |
| Aug 26, 2025 | 2,125.00 | 2,360.00 | 2,030.00 | 2,235.00 | 2,235.00 | 15.62% | 31,704,540 |
| Aug 25, 2025 | 1,426.00 | 1,933.00 | 1,426.00 | 1,933.00 | 1,933.00 | 29.99% | 16,432,890 |
| Aug 22, 2025 | 1,485.00 | 1,493.00 | 1,466.00 | 1,487.00 | 1,487.00 | 1.16% | 22,328 |
| Aug 21, 2025 | 1,474.00 | 1,495.00 | 1,456.00 | 1,470.00 | 1,470.00 | -0.61% | 27,220 |
| Aug 20, 2025 | 1,483.00 | 1,514.00 | 1,431.00 | 1,479.00 | 1,479.00 | -2.38% | 99,136 |
| Aug 19, 2025 | 1,543.00 | 1,560.00 | 1,502.00 | 1,515.00 | 1,515.00 | -2.95% | 60,881 |
| Aug 18, 2025 | 1,618.00 | 1,618.00 | 1,551.00 | 1,561.00 | 1,561.00 | -3.58% | 74,985 |
| Aug 14, 2025 | 1,604.00 | 1,632.00 | 1,588.00 | 1,619.00 | 1,619.00 | 1.76% | 82,228 |
| Aug 13, 2025 | 1,601.00 | 1,618.00 | 1,589.00 | 1,591.00 | 1,591.00 | -1.18% | 61,290 |
| Aug 12, 2025 | 1,582.00 | 1,632.00 | 1,568.00 | 1,610.00 | 1,610.00 | 1.90% | 135,025 |
| Aug 11, 2025 | 1,569.00 | 1,603.00 | 1,537.00 | 1,580.00 | 1,580.00 | 1.80% | 62,059 |
| Aug 8, 2025 | 1,541.00 | 1,566.00 | 1,536.00 | 1,552.00 | 1,552.00 | 0.71% | 22,771 |
| Aug 7, 2025 | 1,538.00 | 1,565.00 | 1,527.00 | 1,541.00 | 1,541.00 | -0.39% | 25,564 |
| Aug 6, 2025 | 1,537.00 | 1,578.00 | 1,520.00 | 1,547.00 | 1,547.00 | 0.65% | 36,381 |
| Aug 5, 2025 | 1,520.00 | 1,561.00 | 1,520.00 | 1,537.00 | 1,537.00 | 1.12% | 41,740 |
| Aug 4, 2025 | 1,512.00 | 1,536.00 | 1,500.00 | 1,520.00 | 1,520.00 | -0.07% | 32,190 |
| Aug 1, 2025 | 1,564.00 | 1,577.00 | 1,516.00 | 1,521.00 | 1,521.00 | -2.75% | 80,938 |
| Jul 31, 2025 | 1,587.00 | 1,605.00 | 1,556.00 | 1,564.00 | 1,564.00 | 0.58% | 56,007 |
| Jul 30, 2025 | 1,545.00 | 1,587.00 | 1,540.00 | 1,555.00 | 1,555.00 | 0.65% | 81,926 |
| Jul 29, 2025 | 1,590.00 | 1,608.00 | 1,541.00 | 1,545.00 | 1,545.00 | -0.26% | 205,013 |
| Jul 28, 2025 | 1,549.00 | 1,554.00 | 1,529.00 | 1,549.00 | 1,549.00 | - | 62,872 |
| Jul 25, 2025 | 1,566.00 | 1,566.00 | 1,544.00 | 1,549.00 | 1,549.00 | -0.39% | 37,702 |
| Jul 24, 2025 | 1,582.00 | 1,594.00 | 1,551.00 | 1,555.00 | 1,555.00 | -1.71% | 155,646 |
| Jul 23, 2025 | 1,649.00 | 1,667.00 | 1,580.00 | 1,582.00 | 1,582.00 | -2.16% | 185,214 |
| Jul 22, 2025 | 1,541.00 | 1,835.00 | 1,526.00 | 1,617.00 | 1,617.00 | 4.80% | 2,492,940 |
| Jul 21, 2025 | 1,530.00 | 1,600.00 | 1,527.00 | 1,543.00 | 1,543.00 | 0.65% | 41,258 |
| Jul 18, 2025 | 1,560.00 | 1,565.00 | 1,528.00 | 1,533.00 | 1,533.00 | -1.73% | 58,045 |
| Jul 17, 2025 | 1,554.00 | 1,574.00 | 1,540.00 | 1,560.00 | 1,560.00 | 0.06% | 55,298 |
| Jul 16, 2025 | 1,544.00 | 1,560.00 | 1,529.00 | 1,559.00 | 1,559.00 | 0.97% | 26,115 |
| Jul 15, 2025 | 1,545.00 | 1,571.00 | 1,538.00 | 1,544.00 | 1,544.00 | - | 42,984 |
| Jul 14, 2025 | 1,580.00 | 1,583.00 | 1,538.00 | 1,544.00 | 1,544.00 | -2.89% | 97,452 |
| Jul 11, 2025 | 1,599.00 | 1,619.00 | 1,583.00 | 1,590.00 | 1,590.00 | -0.56% | 57,209 |