Kornic Automation Co., Ltd. (KOSDAQ:391710)
South Korea · Delayed Price · Currency is KRW 1,257.00
-9.00 (-0.71%)
At close: Oct 2, 2026
Kornic Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,290.00 | 1,290.00 | 1,198.00 | 1,257.00 | 1,257.00 | -0.71% | 127,864 |
| Oct 1, 2026 | 1,283.00 | 1,283.00 | 1,250.00 | 1,266.00 | 1,266.00 | 0.08% | 120,507 |
| Sep 30, 2026 | 1,258.00 | 1,295.00 | 1,237.00 | 1,265.00 | 1,265.00 | -0.71% | 87,968 |
| Sep 29, 2026 | 1,247.00 | 1,280.00 | 1,222.00 | 1,274.00 | 1,274.00 | 1.27% | 75,182 |
| Sep 28, 2026 | 1,247.00 | 1,261.00 | 1,219.00 | 1,258.00 | 1,258.00 | 1.70% | 140,804 |
| Sep 23, 2026 | 1,246.00 | 1,294.00 | 1,222.00 | 1,237.00 | 1,237.00 | -1.51% | 166,330 |
| Sep 22, 2026 | 1,268.00 | 1,286.00 | 1,245.00 | 1,256.00 | 1,256.00 | -2.71% | 119,279 |
| Sep 21, 2026 | 1,307.00 | 1,345.00 | 1,231.00 | 1,291.00 | 1,291.00 | -2.20% | 313,293 |
| Sep 18, 2026 | 1,328.00 | 1,385.00 | 1,280.00 | 1,320.00 | 1,320.00 | -1.57% | 598,991 |
| Sep 17, 2026 | 1,359.00 | 1,415.00 | 1,307.00 | 1,341.00 | 1,341.00 | -2.83% | 498,726 |
| Sep 16, 2026 | 1,417.00 | 1,464.00 | 1,331.00 | 1,380.00 | 1,380.00 | -8.12% | 1,411,616 |
| Sep 15, 2026 | 1,261.00 | 1,565.00 | 1,205.00 | 1,502.00 | 1,502.00 | 24.75% | 7,247,764 |
| Sep 14, 2026 | 1,142.00 | 1,400.00 | 1,077.00 | 1,204.00 | 1,204.00 | 11.79% | 3,536,021 |
| Sep 11, 2026 | 1,080.00 | 1,097.00 | 1,066.00 | 1,077.00 | 1,077.00 | -0.28% | 14,328 |
| Sep 10, 2026 | 1,070.00 | 1,120.00 | 1,065.00 | 1,080.00 | 1,080.00 | 0.93% | 25,491 |
| Sep 9, 2026 | 1,065.00 | 1,133.00 | 1,064.00 | 1,070.00 | 1,070.00 | -1.83% | 42,043 |
| Sep 8, 2026 | 1,158.00 | 1,158.00 | 1,090.00 | 1,090.00 | 1,090.00 | -3.63% | 62,468 |
| Sep 7, 2026 | 1,150.00 | 1,150.00 | 1,122.00 | 1,131.00 | 1,131.00 | -0.09% | 19,514 |
| Sep 4, 2026 | 1,180.00 | 1,180.00 | 1,084.00 | 1,132.00 | 1,132.00 | 0.09% | 28,019 |
| Sep 3, 2026 | 1,168.00 | 1,170.00 | 1,101.00 | 1,131.00 | 1,131.00 | -3.42% | 24,044 |
| Sep 2, 2026 | 1,190.00 | 1,192.00 | 1,144.00 | 1,171.00 | 1,171.00 | -0.93% | 18,865 |
| Sep 1, 2026 | 1,178.00 | 1,262.00 | 1,152.00 | 1,182.00 | 1,182.00 | -1.75% | 17,814 |
| Aug 31, 2026 | 1,190.00 | 1,218.00 | 1,157.00 | 1,203.00 | 1,203.00 | 1.09% | 23,620 |
| Aug 28, 2026 | 1,187.00 | 1,225.00 | 1,177.00 | 1,190.00 | 1,190.00 | 0.25% | 36,835 |
| Aug 27, 2026 | 1,220.00 | 1,220.00 | 1,170.00 | 1,187.00 | 1,187.00 | -0.17% | 16,532 |
| Aug 26, 2026 | 1,190.00 | 1,206.00 | 1,145.00 | 1,189.00 | 1,189.00 | -0.08% | 12,249 |
| Aug 25, 2026 | 1,145.00 | 1,209.00 | 1,111.00 | 1,190.00 | 1,190.00 | 4.66% | 61,664 |
| 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 |