Below are the 350 trading days of historical prices for KORE.
# | Exchange | Symbol | Date | Open | High | Low | Close | 350 | NYSE | KORE | Tue, Jan 17, 2023 | 1.56 | 1.60 | 1.56 | 1.59 | 349 | NYSE | KORE | Fri, Jan 13, 2023 | 1.52 | 1.61 | 1.50 | 1.55 | 348 | NYSE | KORE | Thu, Jan 12, 2023 | 1.47 | 1.54 | 1.45 | 1.54 | 347 | NYSE | KORE | Wed, Jan 11, 2023 | 1.48 | 1.55 | 1.45 | 1.51 | 346 | NYSE | KORE | Tue, Jan 10, 2023 | 1.35 | 1.46 | 1.33 | 1.45 | 345 | NYSE | KORE | Mon, Jan 9, 2023 | 1.43 | 1.43 | 1.37 | 1.38 | 344 | NYSE | KORE | Fri, Jan 6, 2023 | 1.38 | 1.43 | 1.31 | 1.42 | 343 | NYSE | KORE | Thu, Jan 5, 2023 | 1.38 | 1.43 | 1.33 | 1.34 | 342 | NYSE | KORE | Wed, Jan 4, 2023 | 1.40 | 1.52 | 1.39 | 1.39 | 341 | NYSE | KORE | Tue, Jan 3, 2023 | 1.32 | 1.49 | 1.32 | 1.39 | 340 | NYSE | KORE | Fri, Dec 30, 2022 | 1.39 | 1.45 | 1.23 | 1.26 | 339 | NYSE | KORE | Thu, Dec 29, 2022 | 1.42 | 1.47 | 1.41 | 1.42 | 338 | NYSE | KORE | Wed, Dec 28, 2022 | 1.37 | 1.49 | 1.36 | 1.41 | 337 | NYSE | KORE | Tue, Dec 27, 2022 | 1.46 | 1.50 | 1.35 | 1.37 | 336 | NYSE | KORE | Fri, Dec 23, 2022 | 1.55 | 1.57 | 1.41 | 1.48 | 335 | NYSE | KORE | Thu, Dec 22, 2022 | 1.65 | 1.65 | 1.50 | 1.51 | 334 | NYSE | KORE | Wed, Dec 21, 2022 | 1.69 | 1.72 | 1.52 | 1.60 | 333 | NYSE | KORE | Tue, Dec 20, 2022 | 1.72 | 1.77 | 1.70 | 1.70 | 332 | NYSE | KORE | Mon, Dec 19, 2022 | 1.87 | 1.87 | 1.69 | 1.69 | 331 | NYSE | KORE | Fri, Dec 16, 2022 | 1.90 | 1.95 | 1.80 | 1.83 | 330 | NYSE | KORE | Thu, Dec 15, 2022 | 1.80 | 1.87 | 1.75 | 1.87 | 329 | NYSE | KORE | Wed, Dec 14, 2022 | 1.89 | 1.90 | 1.80 | 1.82 | 328 | NYSE | KORE | Tue, Dec 13, 2022 | 2.08 | 2.08 | 1.84 | 1.85 | 327 | NYSE | KORE | Mon, Dec 12, 2022 | 2.07 | 2.11 | 1.96 | 1.99 | 326 | NYSE | KORE | Fri, Dec 9, 2022 | 2.10 | 2.10 | 1.97 | 2.02 | 325 | NYSE | KORE | Thu, Dec 8, 2022 | 2.03 | 2.17 | 2.03 | 2.10 | 324 | NYSE | KORE | Wed, Dec 7, 2022 | 2.07 | 2.07 | 1.98 | 2.02 | 323 | NYSE | KORE | Tue, Dec 6, 2022 | 2.26 | 2.31 | 1.99 | 2.08 | 322 | NYSE | KORE | Mon, Dec 5, 2022 | 2.25 | 2.40 | 2.23 | 2.25 | 321 | NYSE | KORE | Fri, Dec 2, 2022 | 2.30 | 2.30 | 2.17 | 2.27 | 320 | NYSE | KORE | Thu, Dec 1, 2022 | 2.28 | 2.39 | 2.28 | 2.32 | 319 | NYSE | KORE | Wed, Nov 30, 2022 | 2.37 | 2.42 | 2.29 | 2.38 | 318 | NYSE | KORE | Tue, Nov 29, 2022 | 2.40 | 2.43 | 2.32 | 2.38 | 317 | NYSE | KORE | Mon, Nov 28, 2022 | 2.40 | 2.44 | 2.34 | 2.42 | 316 | NYSE | KORE | Fri, Nov 25, 2022 | 2.49 | 2.49 | 2.35 | 2.40 | 315 | NYSE | KORE | Wed, Nov 23, 2022 | 2.28 | 2.51 | 2.27 | 2.49 | 314 | NYSE | KORE | Tue, Nov 22, 2022 | 2.34 | 2.48 | 2.26 | 2.32 | 313 | NYSE | KORE | Mon, Nov 21, 2022 | 2.35 | 2.48 | 2.27 | 2.28 | 312 | NYSE | KORE | Fri, Nov 18, 2022 | 2.54 | 2.54 | 2.32 | 2.34 | 311 | NYSE | KORE | Thu, Nov 17, 2022 | 2.42 | 2.49 | 2.33 | 2.44 | 310 | NYSE | KORE | Wed, Nov 16, 2022 | 2.63 | 2.63 | 2.39 | 2.47 | 309 | NYSE | KORE | Tue, Nov 15, 2022 | 2.67 | 2.90 | 2.67 | 2.70 | 308 | NYSE | KORE | Mon, Nov 14, 2022 | 3.09 | 3.09 | 2.67 | 2.70 | 307 | NYSE | KORE | Fri, Nov 11, 2022 | 2.95 | 3.23 | 2.90 | 3.09 | 306 | NYSE | KORE | Thu, Nov 10, 2022 | 2.84 | 3.16 | 2.77 | 3.00 | 305 | NYSE | KORE | Wed, Nov 9, 2022 | 3.05 | 3.05 | 2.80 | 2.83 | 304 | NYSE | KORE | Tue, Nov 8, 2022 | 3.15 | 3.22 | 3.02 | 3.05 | 303 | NYSE | KORE | Mon, Nov 7, 2022 | 3.16 | 3.16 | 2.95 | 3.12 | 302 | NYSE | KORE | Fri, Nov 4, 2022 | 3.01 | 3.12 | 2.83 | 3.12 | 301 | NYSE | KORE | Thu, Nov 3, 2022 | 2.77 | 3.11 | 2.53 | 2.96 | 300 | NYSE | KORE | Wed, Nov 2, 2022 | 3.25 | 3.25 | 2.80 | 2.86 | 299 | NYSE | KORE | Tue, Nov 1, 2022 | 3.10 | 3.22 | 3.06 | 3.22 | 298 | NYSE | KORE | Mon, Oct 31, 2022 | 2.90 | 3.14 | 2.90 | 3.06 | 297 | NYSE | KORE | Fri, Oct 28, 2022 | 2.77 | 3.06 | 2.77 | 2.94 | 296 | NYSE | KORE | Thu, Oct 27, 2022 | 2.65 | 2.76 | 2.60 | 2.73 | 295 | NYSE | KORE | Wed, Oct 26, 2022 | 2.67 | 2.68 | 2.57 | 2.62 | 294 | NYSE | KORE | Tue, Oct 25, 2022 | 2.69 | 2.73 | 2.61 | 2.62 | 293 | NYSE | KORE | Mon, Oct 24, 2022 | 2.70 | 2.89 | 2.58 | 2.70 | 292 | NYSE | KORE | Fri, Oct 21, 2022 | 2.76 | 2.87 | 2.62 | 2.70 | 291 | NYSE | KORE | Thu, Oct 20, 2022 | 2.43 | 2.84 | 2.43 | 2.62 | 290 | NYSE | KORE | Wed, Oct 19, 2022 | 2.28 | 2.48 | 2.28 | 2.44 | 289 | NYSE | KORE | Tue, Oct 18, 2022 | 2.24 | 2.45 | 2.22 | 2.34 | 288 | NYSE | KORE | Mon, Oct 17, 2022 | 2.07 | 2.22 | 2.06 | 2.15 | 287 | NYSE | KORE | Fri, Oct 14, 2022 | 2.21 | 2.21 | 2.01 | 2.02 | 286 | NYSE | KORE | Thu, Oct 13, 2022 | 2.15 | 2.21 | 2.14 | 2.15 | 285 | NYSE | KORE | Wed, Oct 12, 2022 | 2.25 | 2.28 | 2.14 | 2.19 | 284 | NYSE | KORE | Tue, Oct 11, 2022 | 2.07 | 2.32 | 2.07 | 2.30 | 283 | NYSE | KORE | Mon, Oct 10, 2022 | 2.14 | 2.16 | 2.00 | 2.09 | 282 | NYSE | KORE | Fri, Oct 7, 2022 | 2.18 | 2.25 | 2.01 | 2.08 | 281 | NYSE | KORE | Thu, Oct 6, 2022 | 2.21 | 2.27 | 2.15 | 2.22 | 280 | NYSE | KORE | Wed, Oct 5, 2022 | 2.18 | 2.30 | 2.07 | 2.23 | 279 | NYSE | KORE | Tue, Oct 4, 2022 | 2.07 | 2.27 | 2.07 | 2.26 | 278 | NYSE | KORE | Mon, Oct 3, 2022 | 1.96 | 2.12 | 1.94 | 2.09 | 277 | NYSE | KORE | Fri, Sep 30, 2022 | 2.05 | 2.13 | 1.91 | 1.91 | 276 | NYSE | KORE | Thu, Sep 29, 2022 | 2.03 | 2.03 | 2.00 | 2.01 | 275 | NYSE | KORE | Wed, Sep 28, 2022 | 2.01 | 2.13 | 1.95 | 2.07 | 274 | NYSE | KORE | Tue, Sep 27, 2022 | 2.12 | 2.20 | 2.03 | 2.06 | 273 | NYSE | KORE | Mon, Sep 26, 2022 | 2.09 | 2.16 | 2.03 | 2.10 | 272 | NYSE | KORE | Fri, Sep 23, 2022 | 2.18 | 2.20 | 2.00 | 2.09 | 271 | NYSE | KORE | Thu, Sep 22, 2022 | 2.11 | 2.23 | 2.00 | 2.20 | 270 | NYSE | KORE | Wed, Sep 21, 2022 | 2.07 | 2.18 | 2.04 | 2.16 | 269 | NYSE | KORE | Tue, Sep 20, 2022 | 2.09 | 2.14 | 2.04 | 2.04 | 268 | NYSE | KORE | Mon, Sep 19, 2022 | 2.20 | 2.27 | 1.98 | 2.12 | 267 | NYSE | KORE | Fri, Sep 16, 2022 | 2.23 | 2.33 | 2.13 | 2.17 | 266 | NYSE | KORE | Thu, Sep 15, 2022 | 2.40 | 2.40 | 2.21 | 2.21 | 265 | NYSE | KORE | Wed, Sep 14, 2022 | 2.47 | 2.50 | 2.40 | 2.40 | 264 | NYSE | KORE | Tue, Sep 13, 2022 | 2.50 | 2.53 | 2.35 | 2.51 | 263 | NYSE | KORE | Mon, Sep 12, 2022 | 2.62 | 2.65 | 2.45 | 2.62 | 262 | NYSE | KORE | Fri, Sep 9, 2022 | 2.62 | 2.68 | 2.47 | 2.55 | 261 | NYSE | KORE | Thu, Sep 8, 2022 | 2.64 | 2.70 | 2.49 | 2.62 | 260 | NYSE | KORE | Wed, Sep 7, 2022 | 2.61 | 2.71 | 2.59 | 2.70 | 259 | NYSE | KORE | Tue, Sep 6, 2022 | 2.82 | 2.82 | 2.56 | 2.66 | 258 | NYSE | KORE | Fri, Sep 2, 2022 | 2.89 | 2.95 | 2.85 | 2.86 | 257 | NYSE | KORE | Thu, Sep 1, 2022 | 2.98 | 2.98 | 2.69 | 2.92 | 256 | NYSE | KORE | Wed, Aug 31, 2022 | 2.89 | 3.02 | 2.85 | 2.99 | 255 | NYSE | KORE | Tue, Aug 30, 2022 | 3.04 | 3.04 | 2.86 | 2.89 | 254 | NYSE | KORE | Mon, Aug 29, 2022 | 3.04 | 3.08 | 2.91 | 3.01 | 253 | NYSE | KORE | Fri, Aug 26, 2022 | 3.08 | 3.17 | 2.92 | 3.03 | 252 | NYSE | KORE | Thu, Aug 25, 2022 | 2.96 | 3.12 | 2.91 | 3.12 | 251 | NYSE | KORE | Wed, Aug 24, 2022 | 3.05 | 3.07 | 2.94 | 2.96 | 250 | NYSE | KORE | Tue, Aug 23, 2022 | 3.21 | 3.29 | 3.00 | 3.03 | 249 | NYSE | KORE | Mon, Aug 22, 2022 | 3.22 | 3.41 | 3.07 | 3.21 | 248 | NYSE | KORE | Fri, Aug 19, 2022 | 3.40 | 3.43 | 3.12 | 3.26 | 247 | NYSE | KORE | Thu, Aug 18, 2022 | 3.28 | 3.53 | 3.23 | 3.48 | 246 | NYSE | KORE | Wed, Aug 17, 2022 | 3.43 | 3.64 | 3.26 | 3.35 | 245 | NYSE | KORE | Tue, Aug 16, 2022 | 3.19 | 3.41 | 3.05 | 3.40 | 244 | NYSE | KORE | Mon, Aug 15, 2022 | 3.43 | 3.49 | 3.13 | 3.21 | 243 | NYSE | KORE | Fri, Aug 12, 2022 | 2.82 | 3.70 | 2.68 | 3.40 | 242 | NYSE | KORE | Thu, Aug 11, 2022 | 2.82 | 2.85 | 2.66 | 2.71 | 241 | NYSE | KORE | Wed, Aug 10, 2022 | 2.93 | 3.05 | 2.73 | 2.75 | 240 | NYSE | KORE | Tue, Aug 9, 2022 | 2.72 | 2.98 | 2.64 | 2.85 | 239 | NYSE | KORE | Mon, Aug 8, 2022 | 2.73 | 2.76 | 2.62 | 2.73 | 238 | NYSE | KORE | Fri, Aug 5, 2022 | 2.75 | 2.80 | 2.69 | 2.72 | 237 | NYSE | KORE | Thu, Aug 4, 2022 | 2.79 | 2.82 | 2.66 | 2.75 | 236 | NYSE | KORE | Wed, Aug 3, 2022 | 2.78 | 2.82 | 2.72 | 2.75 | 235 | NYSE | KORE | Tue, Aug 2, 2022 | 2.74 | 2.91 | 2.73 | 2.80 | 234 | NYSE | KORE | Mon, Aug 1, 2022 | 2.68 | 2.79 | 2.60 | 2.70 | 233 | NYSE | KORE | Fri, Jul 29, 2022 | 2.74 | 2.81 | 2.51 | 2.66 | 232 | NYSE | KORE | Thu, Jul 28, 2022 | 2.70 | 2.75 | 2.61 | 2.72 | 231 | NYSE | KORE | Wed, Jul 27, 2022 | 2.67 | 2.72 | 2.60 | 2.65 | 230 | NYSE | KORE | Tue, Jul 26, 2022 | 2.67 | 2.71 | 2.52 | 2.61 | 229 | NYSE | KORE | Mon, Jul 25, 2022 | 2.89 | 2.89 | 2.64 | 2.69 | 228 | NYSE | KORE | Fri, Jul 22, 2022 | 2.80 | 2.85 | 2.76 | 2.82 | 227 | NYSE | KORE | Thu, Jul 21, 2022 | 2.99 | 2.99 | 2.64 | 2.83 | 226 | NYSE | KORE | Wed, Jul 20, 2022 | 2.88 | 3.01 | 2.82 | 2.97 | 225 | NYSE | KORE | Tue, Jul 19, 2022 | 2.85 | 3.00 | 2.82 | 2.90 | 224 | NYSE | KORE | Mon, Jul 18, 2022 | 3.05 | 3.05 | 2.79 | 2.83 | 223 | NYSE | KORE | Fri, Jul 15, 2022 | 3.03 | 3.11 | 2.95 | 3.04 | 222 | NYSE | KORE | Thu, Jul 14, 2022 | 2.98 | 2.98 | 2.73 | 2.93 | 221 | NYSE | KORE | Wed, Jul 13, 2022 | 3.07 | 3.12 | 2.97 | 2.97 | 220 | NYSE | KORE | Tue, Jul 12, 2022 | 2.96 | 3.13 | 2.81 | 3.11 | 219 | NYSE | KORE | Mon, Jul 11, 2022 | 3.02 | 3.03 | 2.90 | 2.95 | 218 | NYSE | KORE | Fri, Jul 8, 2022 | 3.28 | 3.29 | 2.96 | 3.11 | 217 | NYSE | KORE | Thu, Jul 7, 2022 | 3.05 | 3.30 | 3.04 | 3.29 | 216 | NYSE | KORE | Wed, Jul 6, 2022 | 3.26 | 3.26 | 3.01 | 3.04 | 215 | NYSE | KORE | Tue, Jul 5, 2022 | 2.80 | 3.39 | 2.80 | 3.31 | 214 | NYSE | KORE | Fri, Jul 1, 2022 | 3.07 | 3.07 | 2.85 | 2.92 | 213 | NYSE | KORE | Thu, Jun 30, 2022 | 2.82 | 3.15 | 2.82 | 3.07 | 212 | NYSE | KORE | Wed, Jun 29, 2022 | 3.01 | 3.06 | 2.76 | 2.88 | 211 | NYSE | KORE | Tue, Jun 28, 2022 | 3.45 | 3.68 | 2.95 | 3.06 | 210 | NYSE | KORE | Mon, Jun 27, 2022 | 3.74 | 3.79 | 3.37 | 3.47 | 209 | NYSE | KORE | Fri, Jun 24, 2022 | 3.94 | 4.86 | 3.51 | 3.72 | 208 | NYSE | KORE | Thu, Jun 23, 2022 | 3.64 | 3.96 | 3.57 | 3.92 | 207 | NYSE | KORE | Wed, Jun 22, 2022 | 3.54 | 3.80 | 3.42 | 3.62 | 206 | NYSE | KORE | Tue, Jun 21, 2022 | 3.45 | 3.69 | 3.42 | 3.55 | 205 | NYSE | KORE | Fri, Jun 17, 2022 | 3.68 | 3.84 | 3.35 | 3.36 | 204 | NYSE | KORE | Thu, Jun 16, 2022 | 3.62 | 3.98 | 3.47 | 3.64 | 203 | NYSE | KORE | Wed, Jun 15, 2022 | 3.04 | 3.75 | 3.04 | 3.62 | 202 | NYSE | KORE | Tue, Jun 14, 2022 | 2.99 | 3.10 | 2.99 | 3.05 | 201 | NYSE | KORE | Mon, Jun 13, 2022 | 3.36 | 3.42 | 2.94 | 2.99 | 200 | NYSE | KORE | Fri, Jun 10, 2022 | 3.79 | 3.79 | 3.44 | 3.46 | 199 | NYSE | KORE | Thu, Jun 9, 2022 | 4.19 | 4.19 | 3.70 | 3.75 | 198 | NYSE | KORE | Wed, Jun 8, 2022 | 4.21 | 4.30 | 3.91 | 4.15 | 197 | NYSE | KORE | Tue, Jun 7, 2022 | 4.55 | 4.65 | 4.19 | 4.29 | 196 | NYSE | KORE | Mon, Jun 6, 2022 | 4.32 | 4.90 | 4.32 | 4.65 | 195 | NYSE | KORE | Fri, Jun 3, 2022 | 4.20 | 4.24 | 4.07 | 4.15 | 194 | NYSE | KORE | Thu, Jun 2, 2022 | 4.18 | 4.49 | 4.14 | 4.20 | 193 | NYSE | KORE | Wed, Jun 1, 2022 | 4.15 | 4.32 | 4.12 | 4.21 | 192 | NYSE | KORE | Tue, May 31, 2022 | 4.19 | 4.33 | 4.00 | 4.16 | 191 | NYSE | KORE | Fri, May 27, 2022 | 4.18 | 4.50 | 4.18 | 4.29 | 190 | NYSE | KORE | Thu, May 26, 2022 | 4.28 | 4.36 | 4.21 | 4.21 | 189 | NYSE | KORE | Wed, May 25, 2022 | 4.25 | 4.28 | 4.16 | 4.19 | 188 | NYSE | KORE | Tue, May 24, 2022 | 4.29 | 4.32 | 4.09 | 4.18 | 187 | NYSE | KORE | Mon, May 23, 2022 | 4.32 | 4.36 | 4.16 | 4.28 | 186 | NYSE | KORE | Fri, May 20, 2022 | 4.27 | 4.34 | 4.07 | 4.28 | 185 | NYSE | KORE | Thu, May 19, 2022 | 4.30 | 4.39 | 4.06 | 4.18 | 184 | NYSE | KORE | Wed, May 18, 2022 | 4.36 | 4.50 | 4.00 | 4.36 | 183 | NYSE | KORE | Tue, May 17, 2022 | 3.89 | 4.36 | 3.71 | 4.36 | 182 | NYSE | KORE | Mon, May 16, 2022 | 3.76 | 4.07 | 3.76 | 3.77 | 181 | NYSE | KORE | Fri, May 13, 2022 | 3.65 | 3.83 | 3.55 | 3.75 | 180 | NYSE | KORE | Thu, May 12, 2022 | 3.36 | 3.61 | 3.26 | 3.58 | 179 | NYSE | KORE | Wed, May 11, 2022 | 3.37 | 3.52 | 3.29 | 3.34 | 178 | NYSE | KORE | Tue, May 10, 2022 | 3.87 | 3.94 | 3.32 | 3.37 | 177 | NYSE | KORE | Mon, May 9, 2022 | 4.24 | 4.24 | 3.84 | 3.87 | 176 | NYSE | KORE | Fri, May 6, 2022 | 4.50 | 4.60 | 4.30 | 4.34 | 175 | NYSE | KORE | Thu, May 5, 2022 | 5.12 | 5.12 | 4.50 | 4.53 | 174 | NYSE | KORE | Wed, May 4, 2022 | 5.35 | 5.35 | 5.00 | 5.10 | 173 | NYSE | KORE | Tue, May 3, 2022 | 5.37 | 5.39 | 5.16 | 5.31 | 172 | NYSE | KORE | Mon, May 2, 2022 | 5.50 | 5.50 | 5.23 | 5.35 | 171 | NYSE | KORE | Fri, Apr 29, 2022 | 5.34 | 5.51 | 5.34 | 5.38 | 170 | NYSE | KORE | Thu, Apr 28, 2022 | 5.43 | 5.59 | 5.33 | 5.34 | 169 | NYSE | KORE | Wed, Apr 27, 2022 | 5.35 | 5.64 | 5.30 | 5.45 | 168 | NYSE | KORE | Tue, Apr 26, 2022 | 5.68 | 5.70 | 5.40 | 5.44 | 167 | NYSE | KORE | Mon, Apr 25, 2022 | 5.53 | 5.71 | 5.43 | 5.69 | 166 | NYSE | KORE | Fri, Apr 22, 2022 | 5.30 | 5.51 | 5.21 | 5.51 | 165 | NYSE | KORE | Thu, Apr 21, 2022 | 5.46 | 5.71 | 5.34 | 5.35 | 164 | NYSE | KORE | Wed, Apr 20, 2022 | 5.51 | 5.75 | 5.28 | 5.45 | 163 | NYSE | KORE | Tue, Apr 19, 2022 | 5.50 | 5.76 | 5.38 | 5.46 | 162 | NYSE | KORE | Mon, Apr 18, 2022 | 5.45 | 5.68 | 5.35 | 5.50 | 161 | NYSE | KORE | Thu, Apr 14, 2022 | 5.36 | 5.54 | 5.33 | 5.41 | 160 | NYSE | KORE | Wed, Apr 13, 2022 | 5.28 | 5.50 | 5.19 | 5.31 | 159 | NYSE | KORE | Tue, Apr 12, 2022 | 5.02 | 5.44 | 5.02 | 5.22 | 158 | NYSE | KORE | Mon, Apr 11, 2022 | 5.60 | 5.65 | 5.10 | 5.10 | 157 | NYSE | KORE | Fri, Apr 8, 2022 | 5.90 | 6.00 | 5.58 | 5.66 | 156 | NYSE | KORE | Thu, Apr 7, 2022 | 5.86 | 5.91 | 5.67 | 5.85 | 155 | NYSE | KORE | Wed, Apr 6, 2022 | 6.00 | 6.08 | 5.80 | 5.80 | 154 | NYSE | KORE | Tue, Apr 5, 2022 | 6.01 | 6.20 | 5.97 | 6.00 | 153 | NYSE | KORE | Mon, Apr 4, 2022 | 6.26 | 6.32 | 6.00 | 6.04 | 152 | NYSE | KORE | Fri, Apr 1, 2022 | 6.09 | 6.29 | 6.03 | 6.17 | 151 | NYSE | KORE | Thu, Mar 31, 2022 | 5.96 | 6.03 | 5.89 | 6.00 | 150 | NYSE | KORE | Wed, Mar 30, 2022 | 5.95 | 6.05 | 5.64 | 6.05 | 149 | NYSE | KORE | Tue, Mar 29, 2022 | 5.48 | 5.81 | 5.43 | 5.43 | 148 | NYSE | KORE | Mon, Mar 28, 2022 | 5.37 | 5.63 | 5.13 | 5.50 | 147 | NYSE | KORE | Fri, Mar 25, 2022 | 5.25 | 5.44 | 5.03 | 5.22 | 146 | NYSE | KORE | Thu, Mar 24, 2022 | 5.14 | 5.33 | 5.14 | 5.25 | 145 | NYSE | KORE | Wed, Mar 23, 2022 | 5.23 | 5.38 | 5.04 | 5.18 | 144 | NYSE | KORE | Tue, Mar 22, 2022 | 5.26 | 5.35 | 5.22 | 5.31 | 143 | NYSE | KORE | Mon, Mar 21, 2022 | 5.32 | 5.35 | 5.23 | 5.35 | 142 | NYSE | KORE | Fri, Mar 18, 2022 | 5.00 | 5.32 | 4.96 | 5.32 | 141 | NYSE | KORE | Thu, Mar 17, 2022 | 5.05 | 5.10 | 4.83 | 5.08 | 140 | NYSE | KORE | Wed, Mar 16, 2022 | 4.97 | 5.27 | 4.97 | 5.14 | 139 | NYSE | KORE | Tue, Mar 15, 2022 | 4.90 | 5.03 | 4.79 | 4.95 | 138 | NYSE | KORE | Mon, Mar 14, 2022 | 5.00 | 5.14 | 4.81 | 4.94 | 137 | NYSE | KORE | Fri, Mar 11, 2022 | 4.88 | 5.09 | 4.88 | 5.08 | 136 | NYSE | KORE | Thu, Mar 10, 2022 | 5.00 | 5.03 | 4.77 | 4.93 | 135 | NYSE | KORE | Wed, Mar 9, 2022 | 5.16 | 5.16 | 4.88 | 5.00 | 134 | NYSE | KORE | Tue, Mar 8, 2022 | 4.65 | 5.05 | 4.60 | 4.99 | 133 | NYSE | KORE | Mon, Mar 7, 2022 | 5.25 | 5.25 | 4.59 | 4.64 | 132 | NYSE | KORE | Fri, Mar 4, 2022 | 5.33 | 5.46 | 4.99 | 5.00 | 131 | NYSE | KORE | Thu, Mar 3, 2022 | 5.40 | 5.53 | 5.29 | 5.29 | 130 | NYSE | KORE | Wed, Mar 2, 2022 | 5.54 | 5.64 | 5.38 | 5.40 | 129 | NYSE | KORE | Tue, Mar 1, 2022 | 5.22 | 5.61 | 5.22 | 5.51 | 128 | NYSE | KORE | Mon, Feb 28, 2022 | 5.30 | 5.34 | 5.16 | 5.16 | 127 | NYSE | KORE | Fri, Feb 25, 2022 | 5.32 | 5.34 | 5.14 | 5.28 | 126 | NYSE | KORE | Thu, Feb 24, 2022 | 5.01 | 5.40 | 5.01 | 5.24 | 125 | NYSE | KORE | Wed, Feb 23, 2022 | 5.49 | 5.49 | 5.28 | 5.45 | 124 | NYSE | KORE | Tue, Feb 22, 2022 | 5.38 | 5.59 | 5.35 | 5.39 | 123 | NYSE | KORE | Fri, Feb 18, 2022 | 5.49 | 5.61 | 5.27 | 5.47 | 122 | NYSE | KORE | Thu, Feb 17, 2022 | 5.73 | 5.85 | 5.48 | 5.55 | 121 | NYSE | KORE | Wed, Feb 16, 2022 | 5.60 | 5.60 | 5.45 | 5.53 | 120 | NYSE | KORE | Tue, Feb 15, 2022 | 5.60 | 5.64 | 5.33 | 5.55 | 119 | NYSE | KORE | Mon, Feb 14, 2022 | 5.43 | 5.62 | 5.42 | 5.46 | 118 | NYSE | KORE | Fri, Feb 11, 2022 | 5.32 | 5.61 | 5.30 | 5.50 | 117 | NYSE | KORE | Thu, Feb 10, 2022 | 5.45 | 5.49 | 5.33 | 5.40 | 116 | NYSE | KORE | Wed, Feb 9, 2022 | 5.69 | 5.70 | 5.44 | 5.47 | 115 | NYSE | KORE | Tue, Feb 8, 2022 | 5.51 | 5.73 | 5.48 | 5.59 | 114 | NYSE | KORE | Mon, Feb 7, 2022 | 5.52 | 5.58 | 5.48 | 5.54 | 113 | NYSE | KORE | Fri, Feb 4, 2022 | 5.39 | 5.63 | 5.39 | 5.51 | 112 | NYSE | KORE | Thu, Feb 3, 2022 | 5.39 | 5.52 | 5.37 | 5.42 | 111 | NYSE | KORE | Wed, Feb 2, 2022 | 5.51 | 5.64 | 5.43 | 5.53 | 110 | NYSE | KORE | Tue, Feb 1, 2022 | 5.28 | 5.50 | 5.28 | 5.48 | 109 | NYSE | KORE | Mon, Jan 31, 2022 | 5.18 | 5.34 | 5.09 | 5.27 | 108 | NYSE | KORE | Fri, Jan 28, 2022 | 5.03 | 5.20 | 4.76 | 5.15 | 107 | NYSE | KORE | Thu, Jan 27, 2022 | 5.20 | 5.23 | 4.90 | 5.05 | 106 | NYSE | KORE | Wed, Jan 26, 2022 | 5.54 | 5.61 | 5.18 | 5.20 | 105 | NYSE | KORE | Tue, Jan 25, 2022 | 5.76 | 5.76 | 5.39 | 5.44 | 104 | NYSE | KORE | Mon, Jan 24, 2022 | 6.05 | 6.08 | 5.46 | 5.62 | 103 | NYSE | KORE | Fri, Jan 21, 2022 | 6.10 | 6.26 | 6.05 | 6.10 | 102 | NYSE | KORE | Thu, Jan 20, 2022 | 6.37 | 6.52 | 6.05 | 6.11 | 101 | NYSE | KORE | Wed, Jan 19, 2022 | 6.31 | 6.34 | 6.13 | 6.19 | 100 | NYSE | KORE | Tue, Jan 18, 2022 | 6.77 | 6.77 | 6.29 | 6.33 | 99 | NYSE | KORE | Fri, Jan 14, 2022 | 6.26 | 6.70 | 6.26 | 6.70 | 98 | NYSE | KORE | Thu, Jan 13, 2022 | 6.41 | 6.41 | 6.06 | 6.29 | 97 | NYSE | KORE | Wed, Jan 12, 2022 | 6.61 | 6.66 | 6.36 | 6.37 | 96 | NYSE | KORE | Tue, Jan 11, 2022 | 6.91 | 6.96 | 6.58 | 6.63 | 95 | NYSE | KORE | Mon, Jan 10, 2022 | 6.61 | 6.97 | 6.60 | 6.91 | 94 | NYSE | KORE | Fri, Jan 7, 2022 | 6.86 | 6.98 | 6.70 | 6.77 | 93 | NYSE | KORE | Thu, Jan 6, 2022 | 6.96 | 7.04 | 6.65 | 6.95 | 92 | NYSE | KORE | Wed, Jan 5, 2022 | 6.96 | 7.01 | 6.89 | 6.96 | 91 | NYSE | KORE | Tue, Jan 4, 2022 | 6.89 | 7.05 | 6.75 | 6.97 | 90 | NYSE | KORE | Mon, Jan 3, 2022 | 6.67 | 7.09 | 6.67 | 6.87 | 89 | NYSE | KORE | Fri, Dec 31, 2021 | 6.92 | 6.92 | 6.74 | 6.74 | 88 | NYSE | KORE | Thu, Dec 30, 2021 | 7.10 | 7.23 | 6.83 | 6.91 | 87 | NYSE | KORE | Wed, Dec 29, 2021 | 6.95 | 7.21 | 6.75 | 7.21 | 86 | NYSE | KORE | Tue, Dec 28, 2021 | 6.96 | 6.99 | 6.76 | 6.99 | 85 | NYSE | KORE | Mon, Dec 27, 2021 | 7.00 | 7.00 | 6.49 | 6.99 | 84 | NYSE | KORE | Thu, Dec 23, 2021 | 6.90 | 7.07 | 6.90 | 6.98 | 83 | NYSE | KORE | Wed, Dec 22, 2021 | 6.77 | 7.06 | 6.77 | 6.89 | 82 | NYSE | KORE | Tue, Dec 21, 2021 | 6.37 | 6.88 | 6.37 | 6.82 | 81 | NYSE | KORE | Mon, Dec 20, 2021 | 6.26 | 6.42 | 6.06 | 6.35 | 80 | NYSE | KORE | Fri, Dec 17, 2021 | 6.26 | 6.70 | 6.18 | 6.37 | 79 | NYSE | KORE | Thu, Dec 16, 2021 | 6.43 | 6.72 | 6.26 | 6.30 | 78 | NYSE | KORE | Wed, Dec 15, 2021 | 6.40 | 6.67 | 6.26 | 6.45 | 77 | NYSE | KORE | Tue, Dec 14, 2021 | 6.45 | 6.74 | 6.30 | 6.40 | 76 | NYSE | KORE | Mon, Dec 13, 2021 | 6.96 | 7.02 | 6.40 | 6.49 | 75 | NYSE | KORE | Fri, Dec 10, 2021 | 6.85 | 6.96 | 6.74 | 6.92 | 74 | NYSE | KORE | Thu, Dec 9, 2021 | 6.77 | 7.06 | 6.77 | 6.82 | 73 | NYSE | KORE | Wed, Dec 8, 2021 | 6.92 | 7.18 | 6.85 | 6.92 | 72 | NYSE | KORE | Tue, Dec 7, 2021 | 6.81 | 7.14 | 6.76 | 6.96 | 71 | NYSE | KORE | Mon, Dec 6, 2021 | 6.76 | 6.96 | 6.71 | 6.81 | 70 | NYSE | KORE | Fri, Dec 3, 2021 | 6.94 | 7.02 | 6.68 | 6.70 | 69 | NYSE | KORE | Thu, Dec 2, 2021 | 6.96 | 7.08 | 6.81 | 6.97 | 68 | NYSE | KORE | Wed, Dec 1, 2021 | 7.20 | 7.31 | 6.92 | 6.99 | 67 | NYSE | KORE | Tue, Nov 30, 2021 | 7.06 | 7.26 | 7.01 | 7.20 | 66 | NYSE | KORE | Mon, Nov 29, 2021 | 7.36 | 7.45 | 7.10 | 7.17 | 65 | NYSE | KORE | Fri, Nov 26, 2021 | 7.21 | 7.39 | 7.08 | 7.39 | 64 | NYSE | KORE | Wed, Nov 24, 2021 | 7.00 | 7.47 | 6.89 | 7.40 | 63 | NYSE | KORE | Tue, Nov 23, 2021 | 7.47 | 7.54 | 6.82 | 7.02 | 62 | NYSE | KORE | Mon, Nov 22, 2021 | 7.52 | 7.56 | 6.97 | 7.48 | 61 | NYSE | KORE | Fri, Nov 19, 2021 | 7.69 | 7.69 | 7.22 | 7.43 | 60 | NYSE | KORE | Thu, Nov 18, 2021 | 7.58 | 7.59 | 7.40 | 7.59 | 59 | NYSE | KORE | Wed, Nov 17, 2021 | 7.68 | 7.71 | 7.43 | 7.57 | 58 | NYSE | KORE | Tue, Nov 16, 2021 | 7.35 | 7.69 | 6.83 | 7.63 | 57 | NYSE | KORE | Mon, Nov 15, 2021 | 7.81 | 8.01 | 7.72 | 8.00 | 56 | NYSE | KORE | Fri, Nov 12, 2021 | 7.39 | 7.89 | 7.27 | 7.78 | 55 | NYSE | KORE | Thu, Nov 11, 2021 | 7.60 | 7.70 | 7.01 | 7.27 | 54 | NYSE | KORE | Wed, Nov 10, 2021 | 7.89 | 8.00 | 7.50 | 7.66 | 53 | NYSE | KORE | Tue, Nov 9, 2021 | 7.63 | 8.00 | 7.42 | 8.00 | 52 | NYSE | KORE | Mon, Nov 8, 2021 | 7.50 | 7.60 | 7.14 | 7.55 | 51 | NYSE | KORE | Fri, Nov 5, 2021 | 7.50 | 7.99 | 7.30 | 7.48 | 50 | NYSE | KORE | Thu, Nov 4, 2021 | 7.95 | 8.00 | 7.58 | 7.62 | 49 | NYSE | KORE | Wed, Nov 3, 2021 | 8.00 | 8.09 | 6.50 | 7.87 | 48 | NYSE | KORE | Tue, Nov 2, 2021 | 8.08 | 8.20 | 7.67 | 8.07 | 47 | NYSE | KORE | Mon, Nov 1, 2021 | 8.03 | 8.03 | 7.55 | 8.02 | 46 | NYSE | KORE | Fri, Oct 29, 2021 | 7.51 | 8.03 | 7.38 | 8.00 | 45 | NYSE | KORE | Thu, Oct 28, 2021 | 7.13 | 7.51 | 6.75 | 7.49 | 44 | NYSE | KORE | Wed, Oct 27, 2021 | 6.69 | 7.31 | 6.60 | 7.13 | 43 | NYSE | KORE | Tue, Oct 26, 2021 | 6.46 | 6.75 | 6.37 | 6.60 | 42 | NYSE | KORE | Mon, Oct 25, 2021 | 6.34 | 6.57 | 6.20 | 6.31 | 41 | NYSE | KORE | Fri, Oct 22, 2021 | 6.58 | 6.82 | 6.33 | 6.52 | 40 | NYSE | KORE | Thu, Oct 21, 2021 | 6.36 | 6.62 | 6.17 | 6.55 | 39 | NYSE | KORE | Wed, Oct 20, 2021 | 6.17 | 6.49 | 6.17 | 6.36 | 38 | NYSE | KORE | Tue, Oct 19, 2021 | 6.35 | 6.45 | 6.12 | 6.20 | 37 | NYSE | KORE | Mon, Oct 18, 2021 | 6.65 | 6.77 | 6.14 | 6.44 | 36 | NYSE | KORE | Fri, Oct 15, 2021 | 7.28 | 7.30 | 6.57 | 6.83 | 35 | NYSE | KORE | Thu, Oct 14, 2021 | 7.80 | 9.50 | 6.63 | 7.29 | 34 | NYSE | KORE | Wed, Oct 13, 2021 | 6.18 | 6.34 | 5.90 | 6.32 | 33 | NYSE | KORE | Tue, Oct 12, 2021 | 6.61 | 6.67 | 6.21 | 6.28 | 32 | NYSE | KORE | Mon, Oct 11, 2021 | 6.64 | 7.03 | 6.21 | 6.59 | 31 | NYSE | KORE | Fri, Oct 8, 2021 | 6.38 | 6.78 | 6.01 | 6.29 | 30 | NYSE | KORE | Thu, Oct 7, 2021 | 6.41 | 6.80 | 6.11 | 6.49 | 29 | NYSE | KORE | Wed, Oct 6, 2021 | 6.46 | 6.59 | 6.46 | 6.50 | 28 | NYSE | KORE | Tue, Oct 5, 2021 | 6.60 | 6.83 | 6.60 | 6.66 | 27 | NYSE | KORE | Mon, Oct 4, 2021 | 7.50 | 7.54 | 6.11 | 6.46 | 26 | NYSE | KORE | Fri, Oct 1, 2021 | 7.00 | 7.68 | 7.00 | 7.18 | 25 | NYSE | KORE | Wed, Nov 5, 2014 | 0.00 | 0.00 | 0.00 | 0.00 | 24 | NYSE | KORE | Tue, Jul 16, 2013 | 0.00 | 0.00 | 0.00 | 0.00 | 23 | NYSE | KORE | Mon, Jul 8, 2013 | 0.00 | 0.00 | 0.00 | 0.00 | 22 | NYSE | KORE | Wed, May 8, 2013 | 0.00 | 0.00 | 0.00 | 0.00 | 21 | NYSE | KORE | Thu, Apr 4, 2013 | 0.00 | 0.00 | 0.00 | 0.00 | 20 | NYSE | KORE | Tue, Oct 9, 2012 | 0.00 | 0.00 | 0.00 | 0.00 | 19 | NYSE | KORE | Thu, May 17, 2012 | 0.00 | 0.00 | 0.00 | 0.00 | 18 | NYSE | KORE | Thu, Dec 22, 2011 | 0.00 | 0.00 | 0.00 | 0.00 | 17 | NYSE | KORE | Mon, Oct 31, 2011 | 0.00 | 0.00 | 0.00 | 0.00 | 16 | NYSE | KORE | Tue, Sep 27, 2011 | 0.00 | 0.00 | 0.00 | 0.00 | 15 | NYSE | KORE | Wed, Sep 21, 2011 | 0.00 | 0.00 | 0.00 | 0.00 | 14 | NYSE | KORE | Tue, Aug 30, 2011 | 0.00 | 0.00 | 0.00 | 0.00 | 13 | NYSE | KORE | Fri, Aug 19, 2011 | 0.02 | 0.02 | 0.02 | 0.02 | 12 | NYSE | KORE | Thu, Aug 18, 2011 | 0.02 | 0.02 | 0.02 | 0.02 | 11 | NYSE | KORE | Tue, Aug 16, 2011 | 0.01 | 0.01 | 0.01 | 0.01 | 10 | NYSE | KORE | Fri, Aug 12, 2011 | 0.00 | 0.00 | 0.00 | 0.00 | 9 | NYSE | KORE | Mon, Aug 1, 2011 | 0.00 | 0.00 | 0.00 | 0.00 | 8 | NYSE | KORE | Tue, Jun 21, 2011 | 0.11 | 0.11 | 0.11 | 0.11 | 7 | NYSE | KORE | Mon, Jun 6, 2011 | 0.13 | 0.13 | 0.12 | 0.12 | 6 | NYSE | KORE | Fri, Jun 3, 2011 | 0.13 | 0.13 | 0.13 | 0.13 | 5 | NYSE | KORE | Thu, Jun 2, 2011 | 0.13 | 0.13 | 0.13 | 0.13 | 4 | NYSE | KORE | Wed, Jun 1, 2011 | 0.13 | 0.13 | 0.13 | 0.13 | 3 | NYSE | KORE | Tue, May 31, 2011 | 0.13 | 0.13 | 0.13 | 0.13 | 2 | NYSE | KORE | Fri, May 27, 2011 | 0.13 | 0.16 | 0.13 | 0.16 | 1 | NYSE | KORE | Mon, May 23, 2011 | 0.13 | 0.13 | 0.13 | 0.13 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.