Korbank S.A. (WSE:KOR)
Poland
· Delayed Price · Currency is PLN 12.00
-0.10 (-0.83%)
At close: Mar 6, 2026
Korbank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.30 | 12.40 | 12.00 | 12.00 | 12.00 | -0.83% | 494 |
| Mar 5, 2026 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 3.42% | 319 |
| Mar 4, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.54% | 58 |
| Mar 3, 2026 | 11.30 | 11.70 | 11.30 | 11.30 | 11.30 | -0.88% | 251 |
| Mar 2, 2026 | 12.60 | 12.60 | 11.00 | 11.40 | 11.40 | -9.52% | 2,503 |
| Feb 27, 2026 | 13.00 | 13.10 | 12.60 | 12.60 | 12.60 | -3.08% | 3,122 |
| Feb 26, 2026 | 12.90 | 13.00 | 12.60 | 13.00 | 13.00 | 4.00% | 1,105 |
| Feb 25, 2026 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | -3.85% | 94 |
| Feb 24, 2026 | 13.00 | 13.00 | 12.60 | 13.00 | 13.00 | 4.00% | 3,800 |
| Feb 23, 2026 | 12.30 | 12.80 | 11.90 | 12.50 | 12.50 | 5.04% | 2,377 |
| Feb 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.03% | 78 |
| Feb 19, 2026 | 12.40 | 12.40 | 12.10 | 12.40 | 12.40 | 2.48% | 1,292 |
| Feb 18, 2026 | 12.00 | 12.20 | 11.70 | 12.10 | 12.10 | 3.42% | 3,325 |
| Feb 17, 2026 | 11.70 | 12.90 | 11.70 | 11.70 | 11.70 | - | 2,459 |
| Feb 16, 2026 | 11.50 | 12.00 | 11.50 | 11.70 | 11.70 | -4.10% | 440 |
| Feb 13, 2026 | 11.20 | 12.20 | 11.20 | 12.20 | 12.20 | 3.39% | 1,230 |
| Feb 11, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 205 |
| Feb 10, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -2.50% | 739 |
| Feb 9, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 305 |
| Feb 6, 2026 | 12.30 | 12.30 | 11.70 | 12.20 | 12.20 | -2.40% | 855 |
| Feb 5, 2026 | 12.40 | 12.60 | 11.90 | 12.50 | 12.50 | 5.93% | 269 |
| Feb 4, 2026 | 12.20 | 12.60 | 11.80 | 11.80 | 11.80 | -4.84% | 785 |
| Feb 3, 2026 | 12.10 | 13.00 | 12.10 | 12.40 | 12.40 | -3.88% | 732 |
| Feb 2, 2026 | 12.20 | 13.00 | 11.20 | 12.90 | 12.90 | 4.88% | 1,915 |
| Jan 30, 2026 | 12.10 | 12.30 | 11.60 | 12.30 | 12.30 | -2.38% | 1,298 |
| Jan 29, 2026 | 12.20 | 12.80 | 11.60 | 12.60 | 12.60 | -1.56% | 911 |
| Jan 28, 2026 | 12.10 | 14.50 | 11.80 | 12.80 | 12.80 | -0.78% | 8,088 |
| Jan 27, 2026 | 11.10 | 13.00 | 10.80 | 12.90 | 12.90 | 15.18% | 3,458 |
| Jan 26, 2026 | 11.00 | 11.30 | 10.60 | 11.20 | 11.20 | 1.82% | 1,015 |
| Jan 23, 2026 | 10.60 | 11.00 | 10.30 | 11.00 | 11.00 | 5.77% | 770 |
| Jan 22, 2026 | 10.50 | 11.60 | 10.40 | 10.40 | 10.40 | - | 1,259 |
| Jan 21, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -2.80% | 377 |
| Jan 20, 2026 | 10.50 | 10.70 | 9.80 | 10.70 | 10.70 | 1.90% | 2,322 |
| Jan 19, 2026 | 9.95 | 10.70 | 9.90 | 10.50 | 10.50 | 6.06% | 937 |
| Jan 16, 2026 | 10.10 | 10.50 | 9.55 | 9.90 | 9.90 | -7.48% | 1,436 |
| Jan 15, 2026 | 9.45 | 10.70 | 9.45 | 10.70 | 10.70 | 8.08% | 732 |
| Jan 14, 2026 | 9.95 | 9.95 | 9.75 | 9.90 | 9.90 | - | 419 |
| Jan 13, 2026 | 9.35 | 9.90 | 9.00 | 9.90 | 9.90 | 5.32% | 3,857 |
| Jan 12, 2026 | 9.30 | 9.40 | 9.10 | 9.40 | 9.40 | 1.08% | 435 |
| Jan 9, 2026 | 8.95 | 9.30 | 8.95 | 9.30 | 9.30 | - | 92 |
| Jan 8, 2026 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 3.91% | 80 |
| Jan 7, 2026 | 9.30 | 9.30 | 8.95 | 8.95 | 8.95 | -4.79% | 204 |
| Jan 5, 2026 | 9.40 | 9.45 | 9.35 | 9.40 | 9.40 | 0.53% | 1,208 |
| Jan 2, 2026 | 10.00 | 10.00 | 8.75 | 9.35 | 9.35 | 3.31% | 62 |
| Dec 30, 2025 | 8.50 | 9.10 | 8.50 | 9.05 | 9.05 | 6.47% | 1,735 |
| Dec 29, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 1.19% | 461 |
| Dec 23, 2025 | 8.40 | 8.45 | 8.40 | 8.40 | 8.40 | - | 52 |
| Dec 22, 2025 | 8.25 | 8.40 | 8.15 | 8.40 | 8.40 | -0.59% | 105 |
| Dec 19, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 1 |
| Dec 18, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 3.05% | 216 |
| Dec 17, 2025 | 8.20 | 8.20 | 8.15 | 8.20 | 8.20 | -1.20% | 55 |
| Dec 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 10 |
| Dec 15, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -3.53% | 120 |
| Dec 12, 2025 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 4.94% | 674 |
| Dec 11, 2025 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | -1.22% | 245 |
| Dec 10, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 245 |
| Dec 9, 2025 | 8.20 | 8.25 | 7.85 | 8.20 | 8.20 | -0.61% | 579 |
| Dec 8, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 5 |
| Dec 5, 2025 | 8.35 | 8.35 | 8.20 | 8.30 | 8.30 | -1.78% | 465 |
| Dec 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | 197 |
| Dec 2, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 35 |
| Dec 1, 2025 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 1.82% | 340 |
| Nov 28, 2025 | 8.00 | 8.25 | 7.90 | 8.25 | 8.25 | 0.61% | 126 |
| Nov 25, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 22 |
| Nov 24, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | -0.61% | 58 |
| Nov 21, 2025 | 8.25 | 8.25 | 7.85 | 8.25 | 8.25 | -2.37% | 110 |
| Nov 20, 2025 | 8.20 | 8.45 | 7.90 | 8.45 | 8.45 | 1.81% | 1,517 |
| Nov 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | 52 |
| Nov 17, 2025 | 8.15 | 8.35 | 8.15 | 8.25 | 8.25 | 1.85% | 1,535 |
| Nov 14, 2025 | 8.40 | 8.40 | 7.90 | 8.10 | 8.10 | -2.41% | 1,990 |
| Nov 13, 2025 | 8.35 | 8.35 | 8.15 | 8.30 | 8.30 | -1.78% | 24 |
| Nov 12, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | 98 |
| Nov 10, 2025 | 8.50 | 8.50 | 7.90 | 8.30 | 8.30 | -3.49% | 763 |
| Nov 7, 2025 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -3.37% | 96 |
| Nov 6, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 5 |
| Nov 5, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3.49% | 5 |
| Nov 4, 2025 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -3.37% | 237 |
| Nov 3, 2025 | 8.55 | 8.90 | 8.55 | 8.90 | 8.90 | 4.09% | 558 |
| Oct 31, 2025 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | 1.79% | 17 |
| Oct 29, 2025 | 8.45 | 8.70 | 8.40 | 8.40 | 8.40 | - | 162 |
| Oct 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 2.44% | 2 |
| Oct 24, 2025 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | -7.34% | 38 |
| Oct 23, 2025 | 8.70 | 8.85 | 8.50 | 8.85 | 8.85 | - | 543 |
| Oct 21, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | 5 |
| Oct 20, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | 4 |
| Oct 17, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 2 |
| Oct 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 4 |
| Oct 10, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.86% | 2 |
| Oct 9, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | 21 |
| Oct 8, 2025 | 8.80 | 9.00 | 8.70 | 9.00 | 9.00 | 0.56% | 320 |
| Oct 7, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 15 |
| Oct 6, 2025 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -2.17% | 236 |
| Oct 3, 2025 | 8.90 | 9.20 | 8.90 | 9.20 | 9.20 | 3.95% | 420 |
| Sep 30, 2025 | 8.60 | 8.85 | 8.60 | 8.85 | 8.85 | 5.36% | 8 |
| Sep 29, 2025 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -5.08% | 799 |
| Sep 25, 2025 | 8.50 | 8.85 | 8.50 | 8.85 | 8.85 | 4.12% | 23 |
| Sep 23, 2025 | 8.55 | 9.00 | 8.50 | 8.50 | 8.50 | -1.73% | 245 |
| Sep 18, 2025 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | 2.98% | 585 |
| Sep 17, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | 10 |
| Sep 15, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | - | 35 |