Korchip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 12,750.00 | 12,920.00 | 12,610.00 | 12,630.00 | 12,277.45 | 39,521 |
| 2024-07-24 | 12,640.00 | 13,900.00 | 12,640.00 | 13,200.00 | 12,831.54 | 82,286 |
| 2024-07-23 | 12,650.00 | 13,150.00 | 12,650.00 | 12,730.00 | 12,374.66 | 23,523 |
| 2024-07-22 | 12,820.00 | 12,830.00 | 12,490.00 | 12,790.00 | 12,432.99 | 35,955 |
| 2024-07-19 | 12,810.00 | 12,810.00 | 12,510.00 | 12,800.00 | 12,442.71 | 38,371 |
| 2024-07-18 | 13,100.00 | 13,140.00 | 12,750.00 | 12,860.00 | 12,501.03 | 40,273 |
| 2024-07-17 | 13,070.00 | 13,930.00 | 13,070.00 | 13,230.00 | 12,860.70 | 57,414 |
| 2024-07-16 | 13,670.00 | 13,720.00 | 13,110.00 | 13,200.00 | 12,831.54 | 29,612 |
| 2024-07-15 | 13,510.00 | 13,710.00 | 13,420.00 | 13,660.00 | 13,278.70 | 28,636 |
| 2024-07-12 | 13,670.00 | 13,770.00 | 13,110.00 | 13,580.00 | 13,200.94 | 27,267 |
| 2024-07-11 | 13,820.00 | 14,030.00 | 13,660.00 | 13,660.00 | 13,278.70 | 23,348 |
| 2024-07-10 | 14,060.00 | 14,170.00 | 13,690.00 | 13,810.00 | 13,424.52 | 40,215 |
| 2024-07-09 | 14,120.00 | 14,340.00 | 14,020.00 | 14,040.00 | 13,648.09 | 33,822 |
| 2024-07-08 | 14,080.00 | 14,390.00 | 14,010.00 | 14,250.00 | 13,852.23 | 28,181 |
| 2024-07-05 | 14,320.00 | 14,420.00 | 14,050.00 | 14,080.00 | 13,686.98 | 29,645 |
| 2024-07-04 | 14,120.00 | 14,440.00 | 14,120.00 | 14,310.00 | 13,910.56 | 29,673 |
| 2024-07-03 | 14,650.00 | 14,850.00 | 13,950.00 | 14,110.00 | 13,716.14 | 81,150 |
| 2024-07-02 | 15,700.00 | 15,700.00 | 14,530.00 | 14,600.00 | 14,192.46 | 91,493 |
| 2024-07-01 | 15,450.00 | 15,670.00 | 15,290.00 | 15,600.00 | 15,164.55 | 21,387 |
| 2024-06-28 | 15,300.00 | 15,740.00 | 15,300.00 | 15,440.00 | 15,009.02 | 34,821 |
| 2024-06-27 | 15,660.00 | 15,770.00 | 15,360.00 | 15,360.00 | 14,931.25 | 36,092 |
| 2024-06-26 | 15,680.00 | 15,880.00 | 15,580.00 | 15,660.00 | 15,222.88 | 28,871 |
| 2024-06-25 | 15,510.00 | 16,080.00 | 15,510.00 | 15,660.00 | 15,222.88 | 43,908 |
| 2024-06-24 | 16,620.00 | 16,740.00 | 15,530.00 | 15,760.00 | 15,320.08 | 95,118 |
| 2024-06-21 | 16,670.00 | 16,930.00 | 16,500.00 | 16,760.00 | 16,292.17 | 43,653 |
| 2024-06-20 | 17,120.00 | 17,250.00 | 16,800.00 | 16,810.00 | 16,340.77 | 57,801 |
| 2024-06-19 | 17,300.00 | 17,510.00 | 16,930.00 | 17,120.00 | 16,642.12 | 93,027 |
| 2024-06-18 | 17,020.00 | 17,350.00 | 16,800.00 | 17,300.00 | 16,817.10 | 74,345 |
| 2024-06-17 | 17,720.00 | 17,950.00 | 17,040.00 | 17,100.00 | 16,622.68 | 88,758 |
| 2024-06-14 | 17,730.00 | 18,360.00 | 17,430.00 | 17,580.00 | 17,089.28 | 251,094 |
| 2024-06-13 | 18,150.00 | 18,160.00 | 17,420.00 | 17,480.00 | 16,992.07 | 159,628 |
| 2024-06-12 | 17,140.00 | 20,300.00 | 17,100.00 | 17,820.00 | 17,322.58 | 1,178,149 |
| 2024-06-11 | 17,410.00 | 17,700.00 | 16,940.00 | 17,020.00 | 16,544.91 | 181,714 |
| 2024-06-10 | 16,850.00 | 17,030.00 | 16,640.00 | 16,960.00 | 16,486.59 | 74,320 |
| 2024-06-07 | 16,810.00 | 16,900.00 | 16,510.00 | 16,640.00 | 16,175.52 | 53,758 |
| 2024-06-05 | 16,850.00 | 17,140.00 | 16,300.00 | 16,590.00 | 16,126.92 | 87,040 |
| 2024-06-04 | 17,200.00 | 17,380.00 | 16,690.00 | 16,710.00 | 16,243.57 | 88,309 |
| 2024-06-03 | 17,100.00 | 17,710.00 | 16,900.00 | 17,020.00 | 16,544.91 | 123,178 |
| 2024-05-31 | 16,950.00 | 17,340.00 | 16,770.00 | 16,840.00 | 16,369.94 | 101,047 |
| 2024-05-30 | 17,160.00 | 17,370.00 | 16,900.00 | 17,020.00 | 16,544.91 | 124,336 |
| 2024-05-29 | 18,630.00 | 18,630.00 | 17,390.00 | 17,390.00 | 16,904.58 | 287,220 |
| 2024-05-28 | 19,590.00 | 19,590.00 | 18,690.00 | 18,690.00 | 18,168.30 | 306,713 |
| 2024-05-27 | 18,440.00 | 22,200.00 | 18,440.00 | 19,350.00 | 18,809.87 | 2,926,425 |
| 2024-05-24 | 18,580.00 | 18,580.00 | 18,070.00 | 18,350.00 | 17,837.79 | 111,289 |
| 2024-05-23 | 19,100.00 | 19,270.00 | 18,510.00 | 18,570.00 | 18,051.65 | 142,632 |
| 2024-05-22 | 19,160.00 | 19,720.00 | 18,900.00 | 19,190.00 | 18,654.34 | 172,745 |
| 2024-05-21 | 20,100.00 | 20,500.00 | 18,920.00 | 19,000.00 | 18,469.64 | 245,905 |
| 2024-05-20 | 22,050.00 | 22,600.00 | 20,050.00 | 20,150.00 | 19,587.54 | 276,311 |
| 2024-05-17 | 22,150.00 | 23,350.00 | 21,800.00 | 22,000.00 | 21,385.90 | 360,052 |
| 2024-05-16 | 22,200.00 | 22,900.00 | 21,800.00 | 22,100.00 | 21,483.11 | 258,430 |
| 2024-05-14 | 22,150.00 | 22,750.00 | 21,700.00 | 21,900.00 | 21,288.70 | 272,296 |
| 2024-05-13 | 22,900.00 | 23,400.00 | 21,950.00 | 22,150.00 | 21,531.72 | 388,725 |
| 2024-05-10 | 24,700.00 | 25,150.00 | 22,700.00 | 22,900.00 | 22,260.78 | 641,610 |
| 2024-05-09 | 24,800.00 | 27,750.00 | 24,600.00 | 25,000.00 | 24,302.16 | 2,025,976 |
| 2024-05-08 | 26,800.00 | 26,850.00 | 24,150.00 | 25,050.00 | 24,350.77 | 1,697,735 |
| 2024-05-07 | 33,000.00 | 33,800.00 | 28,050.00 | 28,450.00 | 27,655.86 | 8,650,258 |
← NewerPage 10 of 10 · 596 trading days
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.