Skip to main content
Kornic Automation Co., Ltd. (KOSDAQ:391710)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,460.00
-10.00 (-0.40%)
At close: Dec 5, 2025

Kornic Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,540.002,580.002,420.002,460.002,460.00-0.40%761,715
Dec 4, 20252,450.002,660.002,395.002,470.002,470.003.56%2,206,327
Dec 3, 20252,360.002,405.002,320.002,385.002,385.001.06%333,253
Dec 2, 20252,320.002,415.002,300.002,360.002,360.001.94%300,433
Dec 1, 20252,410.002,425.002,280.002,315.002,315.00-1.49%508,914
Nov 28, 20252,280.002,370.002,240.002,350.002,350.005.62%811,121
Nov 27, 20252,125.002,285.002,115.002,225.002,225.005.20%412,919
Nov 26, 20252,180.002,185.002,085.002,115.002,115.00-0.70%234,157
Nov 25, 20252,155.002,225.002,050.002,130.002,130.00-1.16%239,040
Nov 24, 20252,145.002,225.002,065.002,155.002,155.002.13%287,732
Nov 21, 20252,170.002,195.002,110.002,110.002,110.00-6.43%257,327
Nov 20, 20252,200.002,295.002,200.002,255.002,255.003.44%318,942
Nov 19, 20252,250.002,470.002,165.002,180.002,180.00-3.11%1,196,580
Nov 18, 20252,335.002,395.002,215.002,250.002,250.00-4.46%449,847
Nov 17, 20252,360.002,650.002,330.002,355.002,355.001.29%1,942,690
Nov 14, 20252,480.002,505.002,320.002,325.002,325.00-9.00%844,718
Nov 13, 20252,640.002,645.002,480.002,555.002,555.00-3.40%831,896
Nov 12, 20252,770.002,800.002,620.002,645.002,645.00-3.47%800,644
Nov 11, 20252,660.002,900.002,640.002,740.002,740.003.40%2,174,884
Nov 10, 20252,705.002,750.002,580.002,650.002,650.00-0.93%487,448
Nov 7, 20252,760.002,820.002,640.002,675.002,675.00-6.14%1,037,373
Nov 6, 20252,710.002,880.002,570.002,850.002,850.007.14%1,589,385
Nov 5, 20252,730.002,735.002,500.002,660.002,660.00-4.14%1,266,200
Nov 4, 20252,810.003,015.002,775.002,775.002,775.00-1.07%3,309,916
Nov 3, 20252,860.003,070.002,770.002,805.002,805.001.08%5,955,769
Oct 31, 20252,840.002,970.002,660.002,775.002,775.000.91%5,874,495
Oct 30, 20252,635.003,030.002,520.002,750.002,750.007.00%13,947,940
Oct 29, 20252,445.002,950.002,405.002,570.002,570.005.11%11,679,750
Oct 28, 20252,500.002,540.002,430.002,445.002,445.00-2.20%510,675
Oct 27, 20252,615.002,625.002,475.002,500.002,500.00-3.66%896,168
Oct 24, 20252,590.002,865.002,485.002,595.002,595.001.17%4,635,547
Oct 23, 20252,670.002,670.002,545.002,565.002,565.00-3.75%777,843
Oct 22, 20252,705.002,735.002,595.002,665.002,665.00-1.48%981,646
Oct 21, 20252,915.002,965.002,700.002,705.002,705.00-2.35%4,041,536
Oct 20, 20252,425.002,890.002,375.002,770.002,770.0015.18%8,285,754
Oct 17, 20252,480.002,515.002,360.002,405.002,405.00-4.75%809,538
Oct 16, 20252,705.002,705.002,480.002,525.002,525.00-3.81%1,424,615
Oct 15, 20252,495.002,630.002,480.002,625.002,625.008.02%1,818,009
Oct 14, 20252,465.002,675.002,365.002,430.002,430.000.83%3,230,902
Oct 13, 20252,390.002,555.002,370.002,410.002,410.00-0.82%1,003,478
Oct 10, 20252,465.002,480.002,355.002,430.002,430.000.21%1,231,469
Oct 2, 20252,425.002,460.002,395.002,425.002,425.000.62%462,794
Oct 1, 20252,500.002,510.002,395.002,410.002,410.00-2.82%652,096
Sep 30, 20252,560.002,590.002,460.002,480.002,480.00-1.98%458,917
Sep 29, 20252,480.002,610.002,480.002,530.002,530.002.02%493,137
Sep 26, 20252,575.002,650.002,465.002,480.002,480.00-3.50%764,007
Sep 25, 20252,600.002,690.002,535.002,570.002,570.00-1.15%777,579
Sep 24, 20252,700.002,795.002,550.002,600.002,600.00-5.11%1,054,390
Sep 23, 20252,890.002,965.002,700.002,740.002,740.00-5.19%1,447,091
Sep 22, 20252,935.003,015.002,890.002,890.002,890.00-1.03%1,554,408
Sep 19, 20252,890.003,095.002,720.002,920.002,920.002.46%7,000,671
Sep 18, 20252,950.003,010.002,835.002,850.002,850.000.35%1,700,691
Sep 17, 20252,945.003,140.002,840.002,840.002,840.00-2.24%6,057,240
Sep 16, 20253,070.003,155.002,860.002,905.002,905.00-5.07%2,433,430
Sep 15, 20252,950.003,420.002,950.003,060.003,060.005.34%18,617,880
Sep 12, 20252,975.003,055.002,860.002,905.002,905.00-2.35%2,028,644
Sep 11, 20252,935.003,125.002,910.002,975.002,975.001.36%6,271,082
Sep 10, 20252,710.003,265.002,690.002,935.002,935.008.30%25,248,870
Sep 9, 20252,710.002,770.002,635.002,710.002,710.000.74%3,326,948
Sep 8, 20252,665.002,780.002,620.002,690.002,690.002.67%8,574,162
Sep 5, 20252,210.002,860.002,210.002,620.002,620.0019.09%40,886,250
Sep 4, 20252,250.002,265.002,180.002,200.002,200.00-2.65%1,367,591
Sep 3, 20252,400.002,400.002,160.002,260.002,260.00-4.44%2,313,173
Sep 2, 20252,330.002,545.002,245.002,365.002,365.006.05%10,162,850
Sep 1, 20252,240.002,510.002,105.002,230.002,230.005.69%22,924,720
Aug 29, 20251,990.002,350.001,956.002,110.002,110.007.11%19,614,180
Aug 28, 20252,215.002,415.001,970.001,970.001,970.00-7.51%13,932,810
Aug 27, 20252,285.002,285.002,110.002,130.002,130.00-4.70%3,104,948
Aug 26, 20252,125.002,360.002,030.002,235.002,235.0015.62%31,704,540
Aug 25, 20251,426.001,933.001,426.001,933.001,933.0029.99%16,432,890
Aug 22, 20251,485.001,493.001,466.001,487.001,487.001.16%22,328
Aug 21, 20251,474.001,495.001,456.001,470.001,470.00-0.61%27,220
Aug 20, 20251,483.001,514.001,431.001,479.001,479.00-2.38%99,136
Aug 19, 20251,543.001,560.001,502.001,515.001,515.00-2.95%60,881
Aug 18, 20251,618.001,618.001,551.001,561.001,561.00-3.58%74,985
Aug 14, 20251,604.001,632.001,588.001,619.001,619.001.76%82,228
Aug 13, 20251,601.001,618.001,589.001,591.001,591.00-1.18%61,290
Aug 12, 20251,582.001,632.001,568.001,610.001,610.001.90%135,025
Aug 11, 20251,569.001,603.001,537.001,580.001,580.001.80%62,059
Aug 8, 20251,541.001,566.001,536.001,552.001,552.000.71%22,771
Aug 7, 20251,538.001,565.001,527.001,541.001,541.00-0.39%25,564
Aug 6, 20251,537.001,578.001,520.001,547.001,547.000.65%36,381
Aug 5, 20251,520.001,561.001,520.001,537.001,537.001.12%41,740
Aug 4, 20251,512.001,536.001,500.001,520.001,520.00-0.07%32,190
Aug 1, 20251,564.001,577.001,516.001,521.001,521.00-2.75%80,938
Jul 31, 20251,587.001,605.001,556.001,564.001,564.000.58%56,007
Jul 30, 20251,545.001,587.001,540.001,555.001,555.000.65%81,926
Jul 29, 20251,590.001,608.001,541.001,545.001,545.00-0.26%205,013
Jul 28, 20251,549.001,554.001,529.001,549.001,549.00-62,872
Jul 25, 20251,566.001,566.001,544.001,549.001,549.00-0.39%37,702
Jul 24, 20251,582.001,594.001,551.001,555.001,555.00-1.71%155,646
Jul 23, 20251,649.001,667.001,580.001,582.001,582.00-2.16%185,214
Jul 22, 20251,541.001,835.001,526.001,617.001,617.004.80%2,492,940
Jul 21, 20251,530.001,600.001,527.001,543.001,543.000.65%41,258
Jul 18, 20251,560.001,565.001,528.001,533.001,533.00-1.73%58,045
Jul 17, 20251,554.001,574.001,540.001,560.001,560.000.06%55,298
Jul 16, 20251,544.001,560.001,529.001,559.001,559.000.97%26,115
Jul 15, 20251,545.001,571.001,538.001,544.001,544.00-42,984
Jul 14, 20251,580.001,583.001,538.001,544.001,544.00-2.89%97,452
Jul 11, 20251,599.001,619.001,583.001,590.001,590.00-0.56%57,209