Kornic Automation Co., Ltd. (KOSDAQ:391710)
South Korea · Delayed Price · Currency is KRW 1,918.00
-87.00 (-4.34%)
At close: May 27, 2026
Kornic Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,921.00 | 1,940.00 | 1,826.00 | 1,887.00 | 1,887.00 | -1.62% | 95,349 |
| May 27, 2026 | 2,010.00 | 2,085.00 | 1,914.00 | 1,918.00 | 1,918.00 | -4.34% | 172,745 |
| May 26, 2026 | 2,065.00 | 2,105.00 | 2,000.00 | 2,005.00 | 2,005.00 | -2.91% | 149,883 |
| May 22, 2026 | 2,015.00 | 2,095.00 | 2,015.00 | 2,065.00 | 2,065.00 | 2.48% | 121,416 |
| May 21, 2026 | 1,881.00 | 2,065.00 | 1,881.00 | 2,015.00 | 2,015.00 | 7.52% | 275,560 |
| May 20, 2026 | 1,950.00 | 1,960.00 | 1,822.00 | 1,874.00 | 1,874.00 | -3.90% | 208,146 |
| May 19, 2026 | 2,040.00 | 2,045.00 | 1,950.00 | 1,950.00 | 1,950.00 | -4.41% | 212,180 |
| May 18, 2026 | 2,160.00 | 2,160.00 | 1,950.00 | 2,040.00 | 2,040.00 | -4.90% | 357,827 |
| May 15, 2026 | 2,185.00 | 2,365.00 | 2,060.00 | 2,145.00 | 2,145.00 | -1.15% | 610,813 |
| May 14, 2026 | 2,215.00 | 2,325.00 | 2,160.00 | 2,170.00 | 2,170.00 | -2.03% | 228,176 |
| May 13, 2026 | 2,170.00 | 2,350.00 | 2,160.00 | 2,215.00 | 2,215.00 | 2.55% | 342,680 |
| May 12, 2026 | 2,290.00 | 2,355.00 | 2,135.00 | 2,160.00 | 2,160.00 | -5.68% | 417,095 |
| May 11, 2026 | 2,315.00 | 2,345.00 | 2,160.00 | 2,290.00 | 2,290.00 | 0.88% | 435,123 |
| May 8, 2026 | 2,285.00 | 2,425.00 | 2,230.00 | 2,270.00 | 2,270.00 | 0.22% | 730,144 |
| May 7, 2026 | 2,210.00 | 2,400.00 | 2,115.00 | 2,265.00 | 2,265.00 | 2.49% | 797,066 |
| May 6, 2026 | 2,190.00 | 2,300.00 | 2,130.00 | 2,210.00 | 2,210.00 | 0.91% | 506,502 |
| May 4, 2026 | 2,100.00 | 2,280.00 | 2,100.00 | 2,190.00 | 2,190.00 | 4.29% | 605,884 |
| Apr 30, 2026 | 2,190.00 | 2,250.00 | 2,100.00 | 2,100.00 | 2,100.00 | -2.55% | 229,553 |
| Apr 29, 2026 | 2,190.00 | 2,195.00 | 2,135.00 | 2,155.00 | 2,155.00 | -1.15% | 155,521 |
| Apr 28, 2026 | 2,285.00 | 2,285.00 | 2,175.00 | 2,180.00 | 2,180.00 | -4.60% | 315,328 |
| Apr 27, 2026 | 2,260.00 | 2,360.00 | 2,240.00 | 2,285.00 | 2,285.00 | 5.06% | 718,522 |
| Apr 24, 2026 | 2,135.00 | 2,300.00 | 2,080.00 | 2,175.00 | 2,175.00 | 1.87% | 777,761 |
| Apr 23, 2026 | 2,130.00 | 2,155.00 | 2,050.00 | 2,135.00 | 2,135.00 | 0.71% | 191,720 |
| Apr 22, 2026 | 2,100.00 | 2,125.00 | 2,065.00 | 2,120.00 | 2,120.00 | 1.68% | 161,322 |
| Apr 21, 2026 | 2,105.00 | 2,125.00 | 2,070.00 | 2,085.00 | 2,085.00 | -0.95% | 114,412 |
| Apr 20, 2026 | 2,095.00 | 2,135.00 | 2,025.00 | 2,105.00 | 2,105.00 | 1.45% | 194,350 |
| Apr 17, 2026 | 2,075.00 | 2,090.00 | 2,010.00 | 2,075.00 | 2,075.00 | 0.97% | 92,301 |
| Apr 16, 2026 | 2,040.00 | 2,090.00 | 2,015.00 | 2,055.00 | 2,055.00 | 0.74% | 148,798 |
| Apr 15, 2026 | 1,968.00 | 2,075.00 | 1,963.00 | 2,040.00 | 2,040.00 | 4.72% | 272,100 |
| Apr 14, 2026 | 1,905.00 | 2,040.00 | 1,905.00 | 1,948.00 | 1,948.00 | 3.56% | 193,487 |
| Apr 13, 2026 | 1,910.00 | 1,911.00 | 1,790.00 | 1,881.00 | 1,881.00 | -1.52% | 107,365 |
| Apr 10, 2026 | 1,873.00 | 1,935.00 | 1,852.00 | 1,910.00 | 1,910.00 | 2.47% | 147,933 |
| Apr 9, 2026 | 1,884.00 | 1,923.00 | 1,832.00 | 1,864.00 | 1,864.00 | -1.06% | 71,783 |
| Apr 8, 2026 | 1,765.00 | 1,895.00 | 1,765.00 | 1,884.00 | 1,884.00 | 7.66% | 120,176 |
| Apr 7, 2026 | 1,759.00 | 1,799.00 | 1,719.00 | 1,750.00 | 1,750.00 | 0.52% | 76,641 |
| Apr 6, 2026 | 1,783.00 | 1,788.00 | 1,741.00 | 1,741.00 | 1,741.00 | -2.36% | 60,573 |
| Apr 3, 2026 | 1,755.00 | 1,810.00 | 1,754.00 | 1,783.00 | 1,783.00 | 2.35% | 81,945 |
| Apr 2, 2026 | 1,880.00 | 1,911.00 | 1,736.00 | 1,742.00 | 1,742.00 | -5.43% | 134,615 |
| Apr 1, 2026 | 1,770.00 | 1,857.00 | 1,770.00 | 1,842.00 | 1,842.00 | 5.32% | 105,309 |
| Mar 31, 2026 | 1,759.00 | 1,798.00 | 1,706.00 | 1,749.00 | 1,749.00 | -2.24% | 121,487 |
| Mar 30, 2026 | 1,809.00 | 1,811.00 | 1,769.00 | 1,789.00 | 1,789.00 | -3.97% | 136,239 |
| Mar 27, 2026 | 1,840.00 | 1,896.00 | 1,760.00 | 1,863.00 | 1,863.00 | 1.20% | 109,722 |
| 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% | 77,102 |
| Mar 24, 2026 | 1,831.00 | 1,889.00 | 1,827.00 | 1,864.00 | 1,864.00 | 3.27% | 69,766 |
| Mar 23, 2026 | 1,872.00 | 1,963.00 | 1,800.00 | 1,805.00 | 1,805.00 | -5.35% | 162,581 |
| Mar 20, 2026 | 1,869.00 | 1,928.00 | 1,869.00 | 1,907.00 | 1,907.00 | 1.87% | 128,533 |
| Mar 19, 2026 | 1,904.00 | 1,904.00 | 1,848.00 | 1,872.00 | 1,872.00 | -1.78% | 92,507 |
| Mar 18, 2026 | 1,905.00 | 2,035.00 | 1,900.00 | 1,906.00 | 1,906.00 | 0.37% | 206,265 |
| Mar 17, 2026 | 1,850.00 | 1,939.00 | 1,850.00 | 1,899.00 | 1,899.00 | 3.38% | 170,180 |