Korchip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 13,500.00 | 13,560.00 | 12,500.00 | 12,760.00 | 12,760.00 | 45,741 |
| 2026-07-16 | 14,030.00 | 14,330.00 | 13,410.00 | 13,550.00 | 13,550.00 | 39,355 |
| 2026-07-15 | 14,020.00 | 14,770.00 | 14,000.00 | 14,560.00 | 14,560.00 | 61,073 |
| 2026-07-14 | 13,930.00 | 14,010.00 | 12,860.00 | 13,440.00 | 13,440.00 | 77,291 |
| 2026-07-13 | 15,350.00 | 15,880.00 | 13,920.00 | 13,930.00 | 13,930.00 | 71,453 |
| 2026-07-10 | 14,610.00 | 15,620.00 | 14,530.00 | 15,460.00 | 15,460.00 | 72,529 |
| 2026-07-09 | 13,640.00 | 14,970.00 | 13,640.00 | 14,140.00 | 14,140.00 | 61,863 |
| 2026-07-08 | 14,040.00 | 14,660.00 | 13,500.00 | 13,680.00 | 13,680.00 | 72,637 |
| 2026-07-07 | 14,900.00 | 15,900.00 | 14,530.00 | 14,660.00 | 14,660.00 | 69,641 |
| 2026-07-06 | 15,820.00 | 15,980.00 | 14,710.00 | 15,440.00 | 15,440.00 | 75,642 |
| 2026-07-03 | 15,760.00 | 16,590.00 | 14,470.00 | 15,820.00 | 15,820.00 | 109,329 |
| 2026-07-02 | 16,970.00 | 16,970.00 | 15,360.00 | 15,850.00 | 15,850.00 | 143,715 |
| 2026-07-01 | 17,000.00 | 17,560.00 | 16,820.00 | 17,460.00 | 17,460.00 | 255,518 |
| 2026-06-30 | 15,930.00 | 18,500.00 | 15,500.00 | 16,800.00 | 16,800.00 | 779,367 |
| 2026-06-29 | 14,280.00 | 16,100.00 | 14,230.00 | 15,720.00 | 15,720.00 | 172,409 |
| 2026-06-26 | 16,130.00 | 17,060.00 | 14,360.00 | 14,600.00 | 14,600.00 | 306,774 |
| 2026-06-25 | 17,360.00 | 18,400.00 | 16,080.00 | 16,140.00 | 16,140.00 | 247,611 |
| 2026-06-24 | 17,550.00 | 18,290.00 | 16,510.00 | 17,070.00 | 17,070.00 | 280,342 |
| 2026-06-23 | 21,500.00 | 21,850.00 | 17,810.00 | 17,880.00 | 17,880.00 | 404,276 |
| 2026-06-22 | 23,100.00 | 24,350.00 | 21,450.00 | 21,750.00 | 21,750.00 | 388,087 |
| 2026-06-19 | 25,700.00 | 27,350.00 | 23,000.00 | 23,950.00 | 23,950.00 | 1,087,208 |
| 2026-06-18 | 22,700.00 | 28,700.00 | 22,000.00 | 25,700.00 | 25,700.00 | 5,139,677 |
| 2026-06-17 | 23,200.00 | 24,050.00 | 22,150.00 | 22,700.00 | 22,700.00 | 288,645 |
| 2026-06-16 | 24,300.00 | 24,750.00 | 22,500.00 | 23,250.00 | 23,250.00 | 319,341 |
| 2026-06-15 | 22,850.00 | 24,600.00 | 22,450.00 | 23,350.00 | 23,350.00 | 520,091 |
| 2026-06-12 | 22,750.00 | 23,700.00 | 21,200.00 | 21,500.00 | 21,500.00 | 396,426 |
| 2026-06-11 | 19,700.00 | 21,950.00 | 19,420.00 | 21,000.00 | 21,000.00 | 407,668 |
| 2026-06-10 | 21,700.00 | 22,950.00 | 19,860.00 | 20,200.00 | 20,200.00 | 327,599 |
| 2026-06-09 | 21,450.00 | 24,900.00 | 21,450.00 | 22,850.00 | 22,850.00 | 783,899 |
| 2026-06-08 | 20,500.00 | 23,000.00 | 19,980.00 | 21,150.00 | 21,150.00 | 575,112 |
| 2026-06-05 | 21,550.00 | 26,950.00 | 20,950.00 | 23,500.00 | 23,500.00 | 3,944,100 |
| 2026-06-04 | 23,850.00 | 25,000.00 | 22,750.00 | 22,900.00 | 22,900.00 | 386,199 |
| 2026-06-02 | 24,000.00 | 24,800.00 | 22,150.00 | 24,700.00 | 24,700.00 | 724,360 |
| 2026-06-01 | 29,650.00 | 29,700.00 | 25,200.00 | 25,200.00 | 25,200.00 | 1,127,570 |
| 2026-05-29 | 34,800.00 | 36,500.00 | 28,450.00 | 30,150.00 | 30,150.00 | 6,678,123 |
| 2026-05-28 | 23,850.00 | 30,800.00 | 22,850.00 | 30,800.00 | 30,800.00 | 4,380,090 |
| 2026-05-27 | 24,950.00 | 30,100.00 | 21,800.00 | 23,700.00 | 23,700.00 | 3,919,459 |
| 2026-05-26 | 23,800.00 | 26,550.00 | 23,100.00 | 23,400.00 | 23,400.00 | 2,429,251 |
| 2026-05-22 | 21,450.00 | 24,900.00 | 20,950.00 | 22,200.00 | 22,200.00 | 3,445,913 |
| 2026-05-21 | 20,100.00 | 23,850.00 | 19,200.00 | 21,700.00 | 21,700.00 | 4,411,558 |
| 2026-05-20 | 15,210.00 | 20,200.00 | 14,710.00 | 20,200.00 | 20,200.00 | 2,349,016 |
| 2026-05-19 | 16,200.00 | 16,350.00 | 15,280.00 | 15,550.00 | 15,550.00 | 69,072 |
| 2026-05-18 | 16,720.00 | 16,730.00 | 15,100.00 | 16,090.00 | 16,090.00 | 110,830 |
| 2026-05-15 | 18,490.00 | 18,570.00 | 16,420.00 | 16,720.00 | 16,720.00 | 115,286 |
| 2026-05-14 | 18,180.00 | 18,400.00 | 17,070.00 | 17,940.00 | 17,940.00 | 85,354 |
| 2026-05-13 | 18,610.00 | 18,840.00 | 17,960.00 | 18,000.00 | 18,000.00 | 110,258 |
| 2026-05-12 | 19,860.00 | 20,000.00 | 18,160.00 | 18,880.00 | 18,880.00 | 196,363 |
| 2026-05-11 | 21,400.00 | 21,400.00 | 19,600.00 | 19,750.00 | 19,750.00 | 184,475 |
| 2026-05-08 | 21,050.00 | 21,200.00 | 20,050.00 | 20,550.00 | 20,550.00 | 122,563 |
| 2026-05-07 | 22,700.00 | 22,750.00 | 20,700.00 | 21,050.00 | 21,050.00 | 182,909 |
| 2026-05-06 | 22,000.00 | 26,000.00 | 21,150.00 | 22,700.00 | 22,700.00 | 850,885 |
| 2026-05-04 | 22,200.00 | 24,300.00 | 22,000.00 | 22,000.00 | 22,000.00 | 808,984 |
| 2026-04-30 | 20,650.00 | 22,700.00 | 20,250.00 | 20,950.00 | 20,950.00 | 897,853 |
| 2026-04-29 | 19,290.00 | 20,600.00 | 18,940.00 | 20,100.00 | 20,100.00 | 268,451 |
| 2026-04-28 | 19,570.00 | 19,850.00 | 19,330.00 | 19,330.00 | 19,330.00 | 82,759 |
| 2026-04-27 | 19,990.00 | 19,990.00 | 19,260.00 | 19,410.00 | 19,410.00 | 140,103 |
| 2026-04-24 | 21,500.00 | 21,550.00 | 19,610.00 | 19,680.00 | 19,680.00 | 382,879 |
| 2026-04-23 | 20,500.00 | 22,200.00 | 19,760.00 | 21,500.00 | 21,500.00 | 652,584 |
| 2026-04-22 | 19,410.00 | 20,800.00 | 18,510.00 | 20,350.00 | 20,350.00 | 391,325 |
| 2026-04-21 | 18,250.00 | 19,350.00 | 18,240.00 | 19,200.00 | 19,200.00 | 183,550 |
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.