Skip to main content
Kornic Automation Co., Ltd. (KOSDAQ:391710)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,180.00
-105.00 (-4.60%)
At close: Apr 28, 2026

Kornic Automation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,190.002,195.002,135.002,155.002,155.00-1.15%155,064
Apr 28, 20262,285.002,285.002,175.002,180.002,180.00-4.60%315,328
Apr 27, 20262,260.002,360.002,240.002,285.002,285.005.06%715,534
Apr 24, 20262,135.002,300.002,080.002,175.002,175.001.87%776,217
Apr 23, 20262,130.002,155.002,050.002,135.002,135.000.71%189,568
Apr 22, 20262,100.002,125.002,065.002,120.002,120.001.68%158,781
Apr 21, 20262,105.002,125.002,070.002,085.002,085.00-0.95%114,412
Apr 20, 20262,095.002,135.002,025.002,105.002,105.001.45%194,342
Apr 17, 20262,075.002,090.002,010.002,075.002,075.000.97%92,300
Apr 16, 20262,040.002,090.002,015.002,055.002,055.000.74%148,143
Apr 15, 20261,968.002,075.001,963.002,040.002,040.004.72%270,678
Apr 14, 20261,905.002,040.001,905.001,948.001,948.003.56%192,985
Apr 13, 20261,910.001,911.001,790.001,881.001,881.00-1.52%107,365
Apr 10, 20261,873.001,935.001,852.001,910.001,910.002.47%146,736
Apr 9, 20261,884.001,923.001,832.001,864.001,864.00-1.06%71,783
Apr 8, 20261,765.001,895.001,765.001,884.001,884.007.66%119,416
Apr 7, 20261,759.001,799.001,719.001,750.001,750.000.52%76,641
Apr 6, 20261,783.001,788.001,741.001,741.001,741.00-2.36%60,573
Apr 3, 20261,755.001,810.001,754.001,783.001,783.002.35%81,010
Apr 2, 20261,880.001,911.001,736.001,742.001,742.00-5.43%134,195
Apr 1, 20261,770.001,857.001,770.001,842.001,842.005.32%105,109
Mar 31, 20261,759.001,798.001,706.001,749.001,749.00-2.24%121,125
Mar 30, 20261,809.001,811.001,769.001,789.001,789.00-3.97%136,239
Mar 27, 20261,840.001,896.001,760.001,863.001,863.001.20%109,231
Mar 26, 20261,887.001,895.001,821.001,841.001,841.00-2.02%158,813
Mar 25, 20261,889.001,900.001,866.001,879.001,879.000.80%76,986
Mar 24, 20261,831.001,889.001,827.001,864.001,864.003.27%69,756
Mar 23, 20261,872.001,963.001,800.001,805.001,805.00-5.35%162,374
Mar 20, 20261,869.001,928.001,869.001,907.001,907.001.87%128,385
Mar 19, 20261,904.001,904.001,848.001,872.001,872.00-1.78%91,701
Mar 18, 20261,905.002,035.001,900.001,906.001,906.000.37%206,214
Mar 17, 20261,850.001,939.001,850.001,899.001,899.003.38%169,558
Mar 16, 20261,813.001,896.001,785.001,837.001,837.000.49%110,505
Mar 13, 20261,799.001,838.001,760.001,828.001,828.00-0.92%138,949
Mar 12, 20261,872.001,894.001,826.001,845.001,845.00-1.65%150,487
Mar 11, 20261,969.002,020.001,861.001,876.001,876.00-1.47%330,976
Mar 10, 20261,839.001,909.001,839.001,904.001,904.006.13%144,503
Mar 9, 20261,855.001,856.001,739.001,794.001,794.00-6.76%187,299
Mar 6, 20261,891.001,968.001,847.001,924.001,924.00-1.18%181,572
Mar 5, 20261,750.001,958.001,750.001,947.001,947.0013.53%360,836
Mar 4, 20261,933.001,980.001,662.001,715.001,715.00-14.68%586,296
Mar 3, 20262,170.002,175.002,010.002,010.002,010.00-8.43%416,427
Feb 27, 20262,190.002,210.002,120.002,195.002,195.00-338,642
Feb 26, 20262,280.002,330.002,195.002,195.002,195.00-3.30%339,714
Feb 25, 20262,335.002,335.002,265.002,270.002,270.00-0.44%251,254
Feb 24, 20262,250.002,300.002,215.002,280.002,280.000.88%192,194
Feb 23, 20262,225.002,345.002,220.002,260.002,260.001.57%259,682
Feb 20, 20262,290.002,310.002,220.002,225.002,225.00-3.68%358,200
Feb 19, 20262,285.002,315.002,260.002,310.002,310.000.87%276,998
Feb 13, 20262,370.002,375.002,275.002,290.002,290.00-3.78%340,119
Feb 12, 20262,370.002,385.002,320.002,380.002,380.000.63%225,247
Feb 11, 20262,425.002,425.002,345.002,365.002,365.00-2.67%254,378
Feb 10, 20262,510.002,565.002,415.002,430.002,430.00-2.02%321,142
Feb 9, 20262,470.002,495.002,410.002,480.002,480.002.90%198,102
Feb 6, 20262,390.002,445.002,300.002,410.002,410.00-2.03%358,522
Feb 5, 20262,570.002,570.002,455.002,460.002,460.00-4.28%371,538
Feb 4, 20262,600.002,615.002,515.002,570.002,570.000.39%412,987
Feb 3, 20262,540.002,575.002,495.002,560.002,560.003.02%339,164
Feb 2, 20262,595.002,700.002,480.002,485.002,485.00-5.87%682,313
Jan 30, 20262,685.002,740.002,580.002,640.002,640.00-1.12%720,006
Jan 29, 20262,720.002,735.002,560.002,670.002,670.00-1.48%909,865
Jan 28, 20262,745.002,855.002,705.002,710.002,710.00-1.09%906,139
Jan 27, 20262,835.002,835.002,710.002,740.002,740.00-3.69%776,816
Jan 26, 20262,730.002,940.002,730.002,845.002,845.005.37%1,588,713
Jan 23, 20263,010.003,075.002,700.002,700.002,700.00-10.00%1,991,859
Jan 22, 20263,325.003,700.002,895.003,000.003,000.004.90%9,574,023
Jan 21, 20262,510.002,895.002,460.002,860.002,860.009.79%4,103,310
Jan 20, 20262,705.002,820.002,515.002,605.002,605.00-1,154,015
Jan 19, 20262,475.002,625.002,450.002,605.002,605.005.68%900,600
Jan 16, 20262,585.002,695.002,420.002,465.002,465.00-3.52%1,479,106
Jan 15, 20262,405.002,590.002,350.002,555.002,555.008.96%1,817,936
Jan 14, 20262,330.002,435.002,310.002,345.002,345.000.64%304,885
Jan 13, 20262,380.002,405.002,305.002,330.002,330.00-0.43%230,722
Jan 12, 20262,205.002,405.002,205.002,340.002,340.004.93%497,243
Jan 9, 20262,245.002,300.002,190.002,230.002,230.00-0.45%235,078
Jan 8, 20262,340.002,355.002,240.002,240.002,240.00-4.27%346,905
Jan 7, 20262,410.002,415.002,340.002,340.002,340.00-2.50%274,192
Jan 6, 20262,355.002,610.002,355.002,400.002,400.001.91%818,413
Jan 5, 20262,450.002,450.002,350.002,355.002,355.00-4.07%349,867
Jan 2, 20262,310.002,465.002,295.002,455.002,455.007.21%433,249
Dec 30, 20252,490.002,490.002,265.002,290.002,290.00-8.03%518,868
Dec 29, 20252,280.002,535.002,280.002,490.002,490.009.45%788,500
Dec 26, 20252,325.002,385.002,275.002,275.002,275.00-1.94%215,900
Dec 24, 20252,400.002,400.002,310.002,320.002,320.00-0.85%152,713
Dec 23, 20252,375.002,455.002,310.002,340.002,340.00-2.50%300,474
Dec 22, 20252,280.002,435.002,275.002,400.002,400.005.03%354,031
Dec 19, 20252,230.002,295.002,200.002,285.002,285.002.70%203,027
Dec 18, 20252,180.002,390.002,180.002,225.002,225.00-1.33%337,716
Dec 17, 20252,300.002,335.002,250.002,255.002,255.00-1.96%151,102
Dec 16, 20252,410.002,410.002,300.002,300.002,300.00-5.15%260,963
Dec 15, 20252,385.002,495.002,380.002,425.002,425.00-2.41%314,180
Dec 12, 20252,465.002,485.002,395.002,485.002,485.002.05%344,053
Dec 11, 20252,420.002,470.002,310.002,435.002,435.001.67%341,789
Dec 10, 20252,400.002,445.002,360.002,395.002,395.00-0.83%239,659
Dec 9, 20252,445.002,455.002,390.002,415.002,415.00-2.42%327,671
Dec 8, 20252,460.002,560.002,400.002,475.002,475.000.61%493,544
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