Korbank S.A. (WSE:KOR)
Poland · Delayed Price · Currency is PLN 8.45
+0.15 (1.81%)
At close: Sep 12, 2025
Korbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 211 |
| Sep 8, 2025 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -2.35% | 6 |
| Sep 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Sep 4, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | - | 25 |
| Sep 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | 6 |
| Sep 1, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 5 |
| Aug 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 3 |
| Aug 28, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 5 |
| Aug 27, 2025 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | 1.18% | 505 |
| Aug 26, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 3 |
| Aug 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 5 |
| Aug 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | 5 |
| Aug 21, 2025 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 0.59% | 17 |
| Aug 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | 17 |
| Aug 19, 2025 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -0.57% | 7 |
| Aug 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -4.40% | 5 |
| Aug 14, 2025 | 8.60 | 9.10 | 7.95 | 9.10 | 9.10 | 2.82% | 2,249 |
| Aug 13, 2025 | 8.95 | 9.20 | 8.60 | 8.85 | 8.85 | 3.51% | 135 |
| Aug 12, 2025 | 9.75 | 9.85 | 7.95 | 8.55 | 8.55 | -13.20% | 1,339 |
| Aug 11, 2025 | 9.25 | 10.00 | 9.10 | 9.85 | 9.85 | 2.07% | 1,277 |
| Aug 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.66% | 25 |
| Aug 7, 2025 | 9.25 | 9.65 | 9.25 | 9.40 | 9.40 | 1.62% | 574 |
| Aug 6, 2025 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 0.54% | 4 |
| Aug 5, 2025 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.10% | 22 |
| Aug 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 5 |
| Aug 1, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 8 |
| Jul 30, 2025 | 8.85 | 9.10 | 8.80 | 9.10 | 9.10 | -4.21% | 220 |
| Jul 28, 2025 | 9.00 | 9.90 | 8.65 | 9.50 | 9.50 | 9.83% | 439 |
| Jul 25, 2025 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | 4.22% | 330 |
| Jul 23, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 3.11% | 260 |
| Jul 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | 5 |
| Jul 18, 2025 | 8.25 | 8.25 | 8.10 | 8.15 | 8.15 | -1.81% | 212 |
| Jul 16, 2025 | 8.35 | 8.35 | 8.25 | 8.30 | 8.30 | -5.68% | 1,209 |
| Jul 14, 2025 | 8.70 | 8.80 | 8.30 | 8.80 | 8.80 | 1.15% | 135 |
| Jul 11, 2025 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 4.82% | 146 |
| Jul 10, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | - | 470 |
| Jul 9, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | - | 477 |
| Jul 8, 2025 | 8.50 | 8.70 | 8.30 | 8.30 | 8.30 | -4.05% | 99 |
| Jul 4, 2025 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | 2.98% | 219 |
| Jul 3, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 1.82% | 415 |
| Jul 2, 2025 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | - | 232 |
| Jul 1, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.51% | 315 |
| Jun 30, 2025 | 8.55 | 8.55 | 8.50 | 8.55 | 8.55 | - | 83 |
| Jun 27, 2025 | 8.80 | 8.80 | 8.00 | 8.55 | 8.55 | -1.72% | 1,824 |
| Jun 26, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 0.58% | 249 |
| Jun 25, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | 8 |
| Jun 24, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 27 |
| Jun 23, 2025 | 8.85 | 8.85 | 8.70 | 8.70 | 8.70 | -1.69% | 243 |
| Jun 20, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | 10 |
| Jun 17, 2025 | 8.65 | 8.80 | 8.65 | 8.70 | 8.70 | 2.35% | 236 |