Kornic Automation Co., Ltd. (KOSDAQ:391710)
South Korea · Delayed Price · Currency is KRW 1,137.00
+5.00 (0.44%)
At close: Aug 24, 2026
Kornic Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,133.00 | 1,148.00 | 1,072.00 | 1,137.00 | 1,137.00 | 0.44% | 33,590 |
| Aug 21, 2026 | 1,206.00 | 1,280.00 | 1,132.00 | 1,132.00 | 1,132.00 | -6.14% | 41,740 |
| Aug 20, 2026 | 1,249.00 | 1,249.00 | 1,201.00 | 1,206.00 | 1,206.00 | -0.82% | 23,033 |
| Aug 19, 2026 | 1,210.00 | 1,276.00 | 1,187.00 | 1,216.00 | 1,216.00 | -2.64% | 46,540 |
| Aug 18, 2026 | 1,337.00 | 1,352.00 | 1,249.00 | 1,249.00 | 1,249.00 | -6.58% | 43,895 |
| Aug 14, 2026 | 1,325.00 | 1,399.00 | 1,301.00 | 1,337.00 | 1,337.00 | 0.91% | 73,943 |
| Aug 13, 2026 | 1,350.00 | 1,399.00 | 1,313.00 | 1,325.00 | 1,325.00 | -1.85% | 35,020 |
| Aug 12, 2026 | 1,344.00 | 1,388.00 | 1,305.00 | 1,350.00 | 1,350.00 | 0.45% | 61,387 |
| Aug 11, 2026 | 1,324.00 | 1,392.00 | 1,320.00 | 1,344.00 | 1,344.00 | 1.59% | 57,722 |
| Aug 10, 2026 | 1,287.00 | 1,359.00 | 1,272.00 | 1,323.00 | 1,323.00 | 2.80% | 53,197 |
| Aug 7, 2026 | 1,400.00 | 1,405.00 | 1,261.00 | 1,287.00 | 1,287.00 | -8.07% | 123,914 |
| Aug 6, 2026 | 1,319.00 | 1,419.00 | 1,281.00 | 1,400.00 | 1,400.00 | 10.24% | 415,770 |
| Aug 5, 2026 | 1,215.00 | 1,345.00 | 1,208.00 | 1,270.00 | 1,270.00 | 4.35% | 223,634 |
| Aug 4, 2026 | 1,132.00 | 1,236.00 | 1,132.00 | 1,217.00 | 1,217.00 | 3.31% | 83,012 |
| Aug 3, 2026 | 1,129.00 | 1,267.00 | 1,096.00 | 1,178.00 | 1,178.00 | 5.18% | 227,584 |
| Jul 31, 2026 | 1,065.00 | 1,146.00 | 1,050.00 | 1,120.00 | 1,120.00 | 5.16% | 53,603 |
| Jul 30, 2026 | 1,002.00 | 1,104.00 | 1,001.00 | 1,065.00 | 1,065.00 | 0.57% | 119,825 |
| Jul 29, 2026 | 1,100.00 | 1,179.00 | 1,003.00 | 1,059.00 | 1,059.00 | -5.19% | 122,473 |
| Jul 28, 2026 | 1,198.00 | 1,199.00 | 1,037.00 | 1,117.00 | 1,117.00 | -6.76% | 76,950 |
| Jul 27, 2026 | 1,146.00 | 1,227.00 | 1,146.00 | 1,198.00 | 1,198.00 | 5.27% | 116,653 |
| Jul 24, 2026 | 1,190.00 | 1,190.00 | 1,130.00 | 1,138.00 | 1,138.00 | -5.95% | 110,197 |
| Jul 23, 2026 | 1,281.00 | 1,330.00 | 1,170.00 | 1,210.00 | 1,210.00 | -2.73% | 581,000 |
| Jul 22, 2026 | 1,077.00 | 1,383.00 | 1,077.00 | 1,244.00 | 1,244.00 | 16.92% | 1,429,309 |
| Jul 21, 2026 | 993.00 | 1,070.00 | 992.00 | 1,064.00 | 1,064.00 | 4.21% | 49,263 |
| Jul 20, 2026 | 988.00 | 1,039.00 | 988.00 | 1,021.00 | 1,021.00 | -1.73% | 91,859 |
| Jul 16, 2026 | 1,083.00 | 1,083.00 | 1,028.00 | 1,039.00 | 1,039.00 | -4.06% | 40,226 |
| Jul 15, 2026 | 1,020.00 | 1,095.00 | 1,006.00 | 1,083.00 | 1,083.00 | 5.25% | 70,535 |
| Jul 14, 2026 | 1,074.00 | 1,074.00 | 967.00 | 1,029.00 | 1,029.00 | -4.99% | 100,258 |
| Jul 13, 2026 | 1,128.00 | 1,169.00 | 1,021.00 | 1,083.00 | 1,083.00 | -3.82% | 69,234 |
| Jul 10, 2026 | 1,052.00 | 1,126.00 | 1,045.00 | 1,126.00 | 1,126.00 | 7.03% | 110,116 |
| Jul 9, 2026 | 1,096.00 | 1,130.00 | 1,040.00 | 1,052.00 | 1,052.00 | -4.80% | 117,254 |
| Jul 8, 2026 | 1,145.00 | 1,148.00 | 1,043.00 | 1,105.00 | 1,105.00 | -3.49% | 72,640 |
| Jul 7, 2026 | 1,191.00 | 1,203.00 | 1,120.00 | 1,145.00 | 1,145.00 | -4.66% | 52,466 |
| Jul 6, 2026 | 1,209.00 | 1,209.00 | 1,132.00 | 1,201.00 | 1,201.00 | -0.66% | 110,461 |
| Jul 3, 2026 | 1,193.00 | 1,214.00 | 1,120.00 | 1,209.00 | 1,209.00 | 1.34% | 61,097 |
| Jul 2, 2026 | 1,292.00 | 1,292.00 | 1,188.00 | 1,193.00 | 1,193.00 | -5.62% | 91,681 |
| Jul 1, 2026 | 1,265.00 | 1,345.00 | 1,260.00 | 1,264.00 | 1,264.00 | -1.02% | 53,332 |
| Jun 30, 2026 | 1,333.00 | 1,345.00 | 1,269.00 | 1,277.00 | 1,277.00 | -4.20% | 42,712 |
| Jun 29, 2026 | 1,140.00 | 1,340.00 | 1,140.00 | 1,333.00 | 1,333.00 | 8.11% | 104,729 |
| Jun 26, 2026 | 1,294.00 | 1,301.00 | 1,165.00 | 1,233.00 | 1,233.00 | -5.52% | 143,072 |
| Jun 25, 2026 | 1,281.00 | 1,370.00 | 1,253.00 | 1,305.00 | 1,305.00 | -0.76% | 108,055 |
| Jun 24, 2026 | 1,340.00 | 1,450.00 | 1,260.00 | 1,315.00 | 1,315.00 | -1.87% | 132,147 |
| Jun 23, 2026 | 1,471.00 | 1,471.00 | 1,335.00 | 1,340.00 | 1,340.00 | -8.91% | 158,878 |
| Jun 22, 2026 | 1,545.00 | 1,575.00 | 1,461.00 | 1,471.00 | 1,471.00 | -6.78% | 109,901 |
| Jun 19, 2026 | 1,601.00 | 1,605.00 | 1,500.00 | 1,578.00 | 1,578.00 | -1.44% | 63,313 |
| Jun 18, 2026 | 1,644.00 | 1,659.00 | 1,600.00 | 1,601.00 | 1,601.00 | -2.62% | 63,816 |
| Jun 17, 2026 | 1,665.00 | 1,665.00 | 1,610.00 | 1,644.00 | 1,644.00 | -1.14% | 39,098 |
| Jun 16, 2026 | 1,705.00 | 1,735.00 | 1,641.00 | 1,663.00 | 1,663.00 | -2.46% | 44,170 |
| Jun 15, 2026 | 1,819.00 | 1,819.00 | 1,660.00 | 1,705.00 | 1,705.00 | 1.31% | 116,632 |
| Jun 12, 2026 | 1,600.00 | 1,718.00 | 1,600.00 | 1,683.00 | 1,683.00 | 5.72% | 93,891 |