Korchip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 20,000.00 | 21,300.00 | 19,790.00 | 21,250.00 | 21,250.00 | 56,677 |
| 2026-10-16 | 20,000.00 | 21,400.00 | 19,980.00 | 20,900.00 | 20,900.00 | 64,961 |
| 2026-10-15 | 20,950.00 | 21,050.00 | 19,000.00 | 19,980.00 | 19,980.00 | 175,873 |
| 2026-10-14 | 21,950.00 | 22,550.00 | 21,350.00 | 21,950.00 | 21,950.00 | 93,215 |
| 2026-10-13 | 21,000.00 | 22,700.00 | 20,000.00 | 21,900.00 | 21,900.00 | 152,101 |
| 2026-10-12 | 24,500.00 | 24,500.00 | 21,400.00 | 21,400.00 | 21,400.00 | 155,059 |
| 2026-10-08 | 25,000.00 | 25,450.00 | 24,450.00 | 24,600.00 | 24,600.00 | 163,040 |
| 2026-10-07 | 25,500.00 | 26,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 298,208 |
| 2026-10-06 | 24,300.00 | 25,500.00 | 24,150.00 | 25,450.00 | 25,450.00 | 622,373 |
| 2026-10-02 | 24,350.00 | 24,450.00 | 23,550.00 | 23,800.00 | 23,800.00 | 187,795 |
| 2026-10-01 | 23,400.00 | 24,650.00 | 22,800.00 | 24,050.00 | 24,050.00 | 421,591 |
| 2026-09-30 | 24,100.00 | 24,400.00 | 23,150.00 | 23,200.00 | 23,200.00 | 252,579 |
| 2026-09-29 | 22,050.00 | 24,250.00 | 22,050.00 | 23,500.00 | 23,500.00 | 534,907 |
| 2026-09-28 | 22,850.00 | 23,650.00 | 22,050.00 | 22,250.00 | 22,250.00 | 182,841 |
| 2026-09-23 | 23,500.00 | 23,800.00 | 22,550.00 | 22,700.00 | 22,700.00 | 179,272 |
| 2026-09-22 | 23,650.00 | 24,850.00 | 22,400.00 | 23,050.00 | 23,050.00 | 587,760 |
| 2026-09-21 | 24,100.00 | 24,650.00 | 23,300.00 | 23,400.00 | 23,400.00 | 384,920 |
| 2026-09-18 | 24,350.00 | 26,050.00 | 23,150.00 | 23,850.00 | 23,850.00 | 1,269,930 |
| 2026-09-17 | 22,750.00 | 25,100.00 | 22,250.00 | 24,550.00 | 24,550.00 | 2,648,482 |
| 2026-09-16 | 21,450.00 | 23,950.00 | 21,000.00 | 22,900.00 | 22,900.00 | 2,024,890 |
| 2026-09-15 | 21,400.00 | 22,700.00 | 21,300.00 | 21,550.00 | 21,550.00 | 467,134 |
| 2026-09-14 | 20,800.00 | 23,250.00 | 20,700.00 | 21,800.00 | 21,800.00 | 1,249,418 |
| 2026-09-11 | 19,160.00 | 23,150.00 | 19,020.00 | 21,300.00 | 21,300.00 | 2,224,113 |
| 2026-09-10 | 19,610.00 | 19,610.00 | 18,750.00 | 19,300.00 | 19,300.00 | 126,971 |
| 2026-09-09 | 19,500.00 | 20,350.00 | 19,360.00 | 19,650.00 | 19,650.00 | 163,947 |
| 2026-09-08 | 20,500.00 | 20,750.00 | 19,210.00 | 19,210.00 | 19,210.00 | 191,475 |
| 2026-09-07 | 20,650.00 | 21,000.00 | 19,950.00 | 20,500.00 | 20,500.00 | 217,469 |
| 2026-09-04 | 19,980.00 | 21,150.00 | 19,850.00 | 20,000.00 | 20,000.00 | 242,364 |
| 2026-09-03 | 21,750.00 | 22,250.00 | 19,560.00 | 19,760.00 | 19,760.00 | 350,745 |
| 2026-09-02 | 20,150.00 | 23,600.00 | 20,100.00 | 21,400.00 | 21,400.00 | 1,500,096 |
| 2026-09-01 | 20,000.00 | 21,950.00 | 19,950.00 | 20,800.00 | 20,800.00 | 1,283,148 |
| 2026-08-31 | 18,910.00 | 21,000.00 | 18,610.00 | 20,200.00 | 20,200.00 | 568,813 |
| 2026-08-28 | 18,700.00 | 20,650.00 | 18,360.00 | 19,290.00 | 19,290.00 | 1,186,972 |
| 2026-08-27 | 18,640.00 | 19,100.00 | 18,240.00 | 18,700.00 | 18,700.00 | 214,182 |
| 2026-08-26 | 18,550.00 | 19,090.00 | 17,960.00 | 18,110.00 | 18,110.00 | 137,877 |
| 2026-08-25 | 17,420.00 | 19,250.00 | 16,530.00 | 18,730.00 | 18,730.00 | 456,444 |
| 2026-08-24 | 18,250.00 | 19,130.00 | 17,630.00 | 17,850.00 | 17,850.00 | 140,320 |
| 2026-08-21 | 18,800.00 | 20,750.00 | 18,150.00 | 18,350.00 | 18,350.00 | 583,585 |
| 2026-08-20 | 20,200.00 | 21,050.00 | 19,300.00 | 19,410.00 | 19,410.00 | 428,889 |
| 2026-08-19 | 17,810.00 | 22,250.00 | 17,360.00 | 20,200.00 | 20,200.00 | 2,220,595 |
| 2026-08-18 | 19,740.00 | 19,970.00 | 18,300.00 | 18,540.00 | 18,540.00 | 229,033 |
| 2026-08-14 | 21,100.00 | 21,250.00 | 19,460.00 | 19,970.00 | 19,970.00 | 482,352 |
| 2026-08-13 | 20,150.00 | 23,250.00 | 19,980.00 | 20,450.00 | 20,450.00 | 3,290,001 |
| 2026-08-12 | 20,800.00 | 21,650.00 | 19,640.00 | 19,690.00 | 19,690.00 | 3,397,230 |
| 2026-08-11 | 15,260.00 | 20,000.00 | 14,950.00 | 20,000.00 | 20,000.00 | 3,787,634 |
| 2026-08-10 | 15,070.00 | 17,700.00 | 14,790.00 | 15,420.00 | 15,420.00 | 1,797,458 |
| 2026-08-07 | 13,010.00 | 16,500.00 | 12,450.00 | 14,690.00 | 14,690.00 | 2,118,758 |
| 2026-08-06 | 13,370.00 | 13,450.00 | 12,710.00 | 12,900.00 | 12,900.00 | 55,352 |
| 2026-08-05 | 13,350.00 | 13,750.00 | 12,980.00 | 13,370.00 | 13,370.00 | 72,532 |
| 2026-08-04 | 12,290.00 | 12,650.00 | 12,030.00 | 12,600.00 | 12,600.00 | 56,278 |
| 2026-08-03 | 11,380.00 | 12,590.00 | 11,150.00 | 12,120.00 | 12,120.00 | 65,908 |
| 2026-07-31 | 10,400.00 | 11,920.00 | 10,310.00 | 11,680.00 | 11,680.00 | 208,695 |
| 2026-07-30 | 9,460.00 | 10,310.00 | 9,310.00 | 9,880.00 | 9,880.00 | 50,690 |
| 2026-07-29 | 11,420.00 | 11,670.00 | 9,630.00 | 9,960.00 | 9,960.00 | 91,441 |
| 2026-07-28 | 12,010.00 | 12,500.00 | 11,050.00 | 11,340.00 | 11,340.00 | 53,481 |
| 2026-07-27 | 12,990.00 | 13,150.00 | 12,600.00 | 12,660.00 | 12,660.00 | 20,834 |
| 2026-07-24 | 13,340.00 | 13,600.00 | 12,610.00 | 12,650.00 | 12,650.00 | 36,371 |
| 2026-07-23 | 13,190.00 | 13,940.00 | 13,150.00 | 13,700.00 | 13,700.00 | 58,756 |
| 2026-07-22 | 13,400.00 | 14,140.00 | 13,040.00 | 13,130.00 | 13,130.00 | 43,111 |
| 2026-07-21 | 12,700.00 | 12,940.00 | 12,220.00 | 12,900.00 | 12,900.00 | 45,240 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.