Kornic Automation Co., Ltd. (KOSDAQ:391710)
 2,445.00
 -55.00 (-2.20%)
  At close: Oct 28, 2025
Kornic Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2,445.00 | 2,950.00 | 2,405.00 | 2,570.00 | 2,570.00 | 5.11% | 11,679,750 | 
| Oct 28, 2025 | 2,500.00 | 2,540.00 | 2,430.00 | 2,445.00 | 2,445.00 | -2.20% | 510,675 | 
| Oct 27, 2025 | 2,615.00 | 2,625.00 | 2,475.00 | 2,500.00 | 2,500.00 | -3.66% | 896,168 | 
| Oct 24, 2025 | 2,590.00 | 2,865.00 | 2,485.00 | 2,595.00 | 2,595.00 | 1.17% | 4,635,547 | 
| Oct 23, 2025 | 2,670.00 | 2,670.00 | 2,545.00 | 2,565.00 | 2,565.00 | -3.75% | 777,843 | 
| Oct 22, 2025 | 2,705.00 | 2,735.00 | 2,595.00 | 2,665.00 | 2,665.00 | -1.48% | 981,646 | 
| Oct 21, 2025 | 2,915.00 | 2,965.00 | 2,700.00 | 2,705.00 | 2,705.00 | -2.35% | 4,041,536 | 
| Oct 20, 2025 | 2,425.00 | 2,890.00 | 2,375.00 | 2,770.00 | 2,770.00 | 15.18% | 8,285,754 | 
| Oct 17, 2025 | 2,480.00 | 2,515.00 | 2,360.00 | 2,405.00 | 2,405.00 | -4.75% | 809,538 | 
| Oct 16, 2025 | 2,705.00 | 2,705.00 | 2,480.00 | 2,525.00 | 2,525.00 | -3.81% | 1,424,615 | 
| Oct 15, 2025 | 2,495.00 | 2,630.00 | 2,480.00 | 2,625.00 | 2,625.00 | 8.02% | 1,818,009 | 
| Oct 14, 2025 | 2,465.00 | 2,675.00 | 2,365.00 | 2,430.00 | 2,430.00 | 0.83% | 3,230,902 | 
| Oct 13, 2025 | 2,390.00 | 2,555.00 | 2,370.00 | 2,410.00 | 2,410.00 | -0.82% | 1,003,478 | 
| Oct 10, 2025 | 2,465.00 | 2,480.00 | 2,355.00 | 2,430.00 | 2,430.00 | 0.21% | 1,231,469 | 
| Oct 2, 2025 | 2,425.00 | 2,460.00 | 2,395.00 | 2,425.00 | 2,425.00 | 0.62% | 462,794 | 
| Oct 1, 2025 | 2,500.00 | 2,510.00 | 2,395.00 | 2,410.00 | 2,410.00 | -2.82% | 652,096 | 
| Sep 30, 2025 | 2,560.00 | 2,590.00 | 2,460.00 | 2,480.00 | 2,480.00 | -1.98% | 458,917 | 
| Sep 29, 2025 | 2,480.00 | 2,610.00 | 2,480.00 | 2,530.00 | 2,530.00 | 2.02% | 493,137 | 
| Sep 26, 2025 | 2,575.00 | 2,650.00 | 2,465.00 | 2,480.00 | 2,480.00 | -3.50% | 764,007 | 
| Sep 25, 2025 | 2,600.00 | 2,690.00 | 2,535.00 | 2,570.00 | 2,570.00 | -1.15% | 777,579 | 
| Sep 24, 2025 | 2,700.00 | 2,795.00 | 2,550.00 | 2,600.00 | 2,600.00 | -5.11% | 1,054,390 | 
| Sep 23, 2025 | 2,890.00 | 2,965.00 | 2,700.00 | 2,740.00 | 2,740.00 | -5.19% | 1,447,091 | 
| Sep 22, 2025 | 2,935.00 | 3,015.00 | 2,890.00 | 2,890.00 | 2,890.00 | -1.03% | 1,554,408 | 
| 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 |