Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KORP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 45.91 | -0.04 | -0.09% | 45.92 | 45.9627 | 45.89 | 2,624 |
| May 16 2024 | 45.951 | -0.11 | -0.24% | 46.04 | 46.04 | 45.95 | 14,882 |
| May 15 2024 | 46.06 | 0.35 | 0.77% | 46.00 | 46.07 | 45.91 | 21,636 |
| May 14 2024 | 45.71 | 0.12 | 0.26% | 45.66 | 45.7357 | 45.64 | 9,731 |
| May 13 2024 | 45.5937 | 0.05 | 0.11% | 45.66 | 45.67 | 45.5901 | 21,332 |
| May 10 2024 | 45.5449 | -0.14 | -0.32% | 45.60 | 45.6062 | 45.53 | 14,378 |
| May 09 2024 | 45.689 | 0.06 | 0.14% | 45.54 | 45.7221 | 45.54 | 6,450 |
| May 08 2024 | 45.625 | -0.10 | -0.21% | 45.65 | 45.68 | 45.61 | 6,968 |
| May 07 2024 | 45.7206 | 0.04 | 0.09% | 45.78 | 45.803 | 45.695 | 7,135 |
| May 06 2024 | 45.6808 | 0.07 | 0.15% | 45.65 | 45.7298 | 45.6462 | 7,837 |
| May 03 2024 | 45.6102 | 0.26 | 0.58% | 45.60 | 45.67 | 45.505 | 11,878 |
| May 02 2024 | 45.3474 | 0.24 | 0.54% | 45.13 | 45.365 | 45.13 | 6,267 |
| May 01 2024 | 45.1044 | -0.03 | -0.08% | 45.00 | 45.2535 | 44.98 | 7,547 |
| Apr 30 2024 | 45.1385 | -0.20 | -0.44% | 45.20 | 45.245 | 45.1385 | 13,537 |
| Apr 29 2024 | 45.34 | 0.17 | 0.39% | 45.30 | 45.36 | 45.2728 | 5,921 |
| Apr 26 2024 | 45.1655 | 0.14 | 0.30% | 45.15 | 45.207 | 45.1401 | 7,595 |
| Apr 25 2024 | 45.03 | -0.22 | -0.48% | 44.89 | 45.03 | 44.87 | 4,802 |
| Apr 24 2024 | 45.2483 | -0.05 | -0.11% | 45.25 | 45.25 | 45.0901 | 245,938 |
| Apr 23 2024 | 45.30 | 0.13 | 0.29% | 45.14 | 45.35 | 45.14 | 9,546 |
| Apr 22 2024 | 45.171 | 0.11 | 0.25% | 45.04 | 45.171 | 45.04 | 9,716 |
| Apr 19 2024 | 45.0565 | 0.04 | 0.08% | 45.08 | 45.10 | 45.0411 | 9,826 |
| Apr 18 2024 | 45.02 | -0.10 | -0.22% | 45.10 | 45.10 | 44.97 | 10,337 |
| Apr 17 2024 | 45.12 | 0.23 | 0.51% | 45.0508 | 45.13 | 45.01 | 8,172 |
| Apr 16 2024 | 44.89 | -0.12 | -0.27% | 44.86 | 44.9267 | 44.80 | 10,067 |
| Apr 15 2024 | 45.01 | -0.34 | -0.75% | 45.14 | 45.14 | 44.99 | 12,950 |
| Apr 12 2024 | 45.35 | 0.11 | 0.24% | 45.41 | 45.42 | 45.34 | 15,243 |
| Apr 11 2024 | 45.24 | -0.11 | -0.24% | 45.37 | 45.44 | 45.2282 | 481,522 |
| Apr 10 2024 | 45.35 | -0.49 | -1.07% | 45.52 | 45.52 | 45.32 | 13,307 |
| Apr 09 2024 | 45.84 | 0.14 | 0.31% | 45.86 | 45.8972 | 45.82 | 11,250 |
| Apr 08 2024 | 45.70 | -0.06 | -0.13% | 45.68 | 45.75 | 45.68 | 17,584 |
| Apr 05 2024 | 45.7611 | -0.14 | -0.31% | 45.78 | 45.83 | 45.74 | 14,281 |
| Apr 04 2024 | 45.9019 | 0.07 | 0.16% | 45.90 | 45.99 | 45.80 | 33,486 |
| Apr 03 2024 | 45.8277 | 0.06 | 0.12% | 45.67 | 45.86 | 45.635 | 18,599 |
| Apr 02 2024 | 45.772 | -0.06 | -0.13% | 45.68 | 45.79 | 45.68 | 12,616 |
| Apr 01 2024 | 45.83 | -0.45 | -0.97% | 46.00 | 46.00 | 45.78 | 9,230 |
| Mar 28 2024 | 46.28 | -0.06 | -0.13% | 46.30 | 46.335 | 46.26 | 4,617 |
| Mar 27 2024 | 46.34 | 0.19 | 0.41% | 46.14 | 46.34 | 46.14 | 5,651 |
| Mar 26 2024 | 46.15 | 0.00 | 0.00% | 46.09 | 46.17 | 46.07 | 14,732 |
| Mar 25 2024 | 46.15 | -0.13 | -0.28% | 46.24 | 46.24 | 46.13 | 11,386 |
| Mar 22 2024 | 46.28 | 0.14 | 0.30% | 46.31 | 46.31 | 46.24 | 17,269 |
| Mar 21 2024 | 46.14 | 0.02 | 0.04% | 46.15 | 46.18 | 46.0931 | 9,271 |
| Mar 20 2024 | 46.12 | 0.12 | 0.26% | 45.9448 | 46.13 | 45.9448 | 9,174 |
| Mar 19 2024 | 46.00 | 0.14 | 0.31% | 45.94 | 46.02 | 45.89 | 12,574 |
| Mar 18 2024 | 45.86 | -0.05 | -0.11% | 45.90 | 45.90 | 45.86 | 19,496 |
| Mar 15 2024 | 45.91 | 0.00 | -0.01% | 45.89 | 45.93 | 45.86 | 15,813 |
| Mar 14 2024 | 45.9123 | -0.26 | -0.56% | 46.05 | 46.05 | 45.91 | 21,341 |
| Mar 13 2024 | 46.17 | -0.01 | -0.02% | 46.183 | 46.235 | 46.15 | 47,732 |
| Mar 12 2024 | 46.18 | -0.10 | -0.22% | 46.22 | 46.24 | 46.17 | 26,597 |
| Mar 11 2024 | 46.28 | -0.05 | -0.11% | 46.33 | 46.34 | 46.27 | 13,255 |
| Mar 08 2024 | 46.3293 | 0.08 | 0.17% | 46.33 | 46.3387 | 46.31 | 16,952 |
| Mar 07 2024 | 46.2495 | 0.12 | 0.26% | 46.22 | 46.26 | 46.18 | 3,344 |
| Mar 06 2024 | 46.13 | 0.09 | 0.20% | 46.12 | 46.2184 | 46.12 | 10,159 |
| Mar 05 2024 | 46.04 | 0.15 | 0.33% | 46.03 | 46.10 | 46.00 | 17,007 |
| Mar 04 2024 | 45.89 | -0.07 | -0.14% | 45.89 | 45.90 | 45.86 | 10,042 |
| Mar 01 2024 | 45.9551 | 0.01 | 0.03% | 45.71 | 45.97 | 45.635 | 8,777 |
| Feb 29 2024 | 45.9403 | 0.00 | 0.00% | 45.92 | 46.01 | 45.915 | 31,332 |
| Feb 28 2024 | 45.94 | 0.08 | 0.17% | 45.91 | 45.94 | 45.845 | 51,151 |
| Feb 27 2024 | 45.86 | -0.07 | -0.15% | 45.86 | 45.9229 | 45.8301 | 6,983 |
| Feb 26 2024 | 45.93 | -0.10 | -0.22% | 45.99 | 45.99 | 45.8455 | 7,932 |
| Feb 23 2024 | 46.03 | 0.13 | 0.28% | 45.92 | 46.04 | 45.92 | 11,897 |
| Feb 22 2024 | 45.90 | -0.03 | -0.07% | 45.93 | 45.9399 | 45.89 | 8,056 |
| Feb 21 2024 | 45.93 | -0.04 | -0.09% | 46.05 | 46.05 | 45.91 | 6,909 |
| Feb 20 2024 | 45.97 | 0.08 | 0.18% | 45.99 | 46.05 | 45.96 | 21,453 |
