Kornic Automation Co., Ltd. (KOSDAQ:391710)
South Korea · Delayed Price · Currency is KRW 2,265.00
+55.00 (2.49%)
At close: May 7, 2026
Kornic Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2,210.00 | 2,400.00 | 2,115.00 | 2,265.00 | 2,265.00 | 2.49% | 796,647 |
| May 6, 2026 | 2,190.00 | 2,300.00 | 2,130.00 | 2,210.00 | 2,210.00 | 0.91% | 503,472 |
| 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% | 228,334 |
| Apr 29, 2026 | 2,190.00 | 2,195.00 | 2,135.00 | 2,155.00 | 2,155.00 | -1.15% | 155,064 |
| 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% | 715,534 |
| Apr 24, 2026 | 2,135.00 | 2,300.00 | 2,080.00 | 2,175.00 | 2,175.00 | 1.87% | 776,217 |
| Apr 23, 2026 | 2,130.00 | 2,155.00 | 2,050.00 | 2,135.00 | 2,135.00 | 0.71% | 189,568 |
| Apr 22, 2026 | 2,100.00 | 2,125.00 | 2,065.00 | 2,120.00 | 2,120.00 | 1.68% | 158,781 |
| 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% | 194,342 |
| Apr 17, 2026 | 2,075.00 | 2,090.00 | 2,010.00 | 2,075.00 | 2,075.00 | 0.97% | 92,300 |
| Apr 16, 2026 | 2,040.00 | 2,090.00 | 2,015.00 | 2,055.00 | 2,055.00 | 0.74% | 148,143 |
| Apr 15, 2026 | 1,968.00 | 2,075.00 | 1,963.00 | 2,040.00 | 2,040.00 | 4.72% | 270,678 |
| Apr 14, 2026 | 1,905.00 | 2,040.00 | 1,905.00 | 1,948.00 | 1,948.00 | 3.56% | 192,985 |
| 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% | 146,736 |
| 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% | 119,416 |
| 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% | 81,010 |
| Apr 2, 2026 | 1,880.00 | 1,911.00 | 1,736.00 | 1,742.00 | 1,742.00 | -5.43% | 134,195 |
| Apr 1, 2026 | 1,770.00 | 1,857.00 | 1,770.00 | 1,842.00 | 1,842.00 | 5.32% | 105,109 |
| Mar 31, 2026 | 1,759.00 | 1,798.00 | 1,706.00 | 1,749.00 | 1,749.00 | -2.24% | 121,125 |
| 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% | 109,231 |
| 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% | 76,986 |
| Mar 24, 2026 | 1,831.00 | 1,889.00 | 1,827.00 | 1,864.00 | 1,864.00 | 3.27% | 69,756 |
| Mar 23, 2026 | 1,872.00 | 1,963.00 | 1,800.00 | 1,805.00 | 1,805.00 | -5.35% | 162,374 |
| Mar 20, 2026 | 1,869.00 | 1,928.00 | 1,869.00 | 1,907.00 | 1,907.00 | 1.87% | 128,385 |
| Mar 19, 2026 | 1,904.00 | 1,904.00 | 1,848.00 | 1,872.00 | 1,872.00 | -1.78% | 91,701 |
| Mar 18, 2026 | 1,905.00 | 2,035.00 | 1,900.00 | 1,906.00 | 1,906.00 | 0.37% | 206,214 |
| Mar 17, 2026 | 1,850.00 | 1,939.00 | 1,850.00 | 1,899.00 | 1,899.00 | 3.38% | 169,558 |
| Mar 16, 2026 | 1,813.00 | 1,896.00 | 1,785.00 | 1,837.00 | 1,837.00 | 0.49% | 110,505 |
| Mar 13, 2026 | 1,799.00 | 1,838.00 | 1,760.00 | 1,828.00 | 1,828.00 | -0.92% | 138,949 |
| Mar 12, 2026 | 1,872.00 | 1,894.00 | 1,826.00 | 1,845.00 | 1,845.00 | -1.65% | 150,487 |
| Mar 11, 2026 | 1,969.00 | 2,020.00 | 1,861.00 | 1,876.00 | 1,876.00 | -1.47% | 330,976 |
| Mar 10, 2026 | 1,839.00 | 1,909.00 | 1,839.00 | 1,904.00 | 1,904.00 | 6.13% | 144,503 |
| Mar 9, 2026 | 1,855.00 | 1,856.00 | 1,739.00 | 1,794.00 | 1,794.00 | -6.76% | 187,299 |
| Mar 6, 2026 | 1,891.00 | 1,968.00 | 1,847.00 | 1,924.00 | 1,924.00 | -1.18% | 181,572 |
| Mar 5, 2026 | 1,750.00 | 1,958.00 | 1,750.00 | 1,947.00 | 1,947.00 | 13.53% | 360,836 |
| Mar 4, 2026 | 1,933.00 | 1,980.00 | 1,662.00 | 1,715.00 | 1,715.00 | -14.68% | 586,296 |
| Mar 3, 2026 | 2,170.00 | 2,175.00 | 2,010.00 | 2,010.00 | 2,010.00 | -8.43% | 416,427 |
| Feb 27, 2026 | 2,190.00 | 2,210.00 | 2,120.00 | 2,195.00 | 2,195.00 | - | 338,642 |
| Feb 26, 2026 | 2,280.00 | 2,330.00 | 2,195.00 | 2,195.00 | 2,195.00 | -3.30% | 339,714 |
| Feb 25, 2026 | 2,335.00 | 2,335.00 | 2,265.00 | 2,270.00 | 2,270.00 | -0.44% | 251,254 |
| Feb 24, 2026 | 2,250.00 | 2,300.00 | 2,215.00 | 2,280.00 | 2,280.00 | 0.88% | 192,194 |