Korchip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 15,810.00 | 16,450.00 | 15,570.00 | 15,740.00 | 15,740.00 | 202,664 |
| 2026-01-19 | 15,100.00 | 15,950.00 | 14,890.00 | 15,660.00 | 15,660.00 | 214,896 |
| 2026-01-16 | 15,300.00 | 15,750.00 | 14,840.00 | 15,100.00 | 15,100.00 | 126,405 |
| 2026-01-15 | 15,030.00 | 15,260.00 | 14,800.00 | 15,260.00 | 15,260.00 | 81,296 |
| 2026-01-14 | 15,390.00 | 15,470.00 | 15,060.00 | 15,120.00 | 15,120.00 | 94,591 |
| 2026-01-13 | 14,930.00 | 16,880.00 | 14,720.00 | 15,330.00 | 15,330.00 | 1,145,865 |
| 2026-01-12 | 14,580.00 | 15,170.00 | 14,580.00 | 14,860.00 | 14,860.00 | 55,962 |
| 2026-01-09 | 15,070.00 | 15,200.00 | 14,400.00 | 14,580.00 | 14,580.00 | 78,266 |
| 2026-01-08 | 15,950.00 | 16,020.00 | 14,980.00 | 15,070.00 | 15,070.00 | 146,021 |
| 2026-01-07 | 15,010.00 | 16,200.00 | 14,920.00 | 15,630.00 | 15,630.00 | 595,826 |
| 2026-01-06 | 15,000.00 | 15,210.00 | 14,770.00 | 14,880.00 | 14,880.00 | 58,453 |
| 2026-01-05 | 15,000.00 | 15,290.00 | 14,840.00 | 15,000.00 | 15,000.00 | 77,101 |
| 2026-01-02 | 14,650.00 | 15,030.00 | 14,650.00 | 14,840.00 | 14,840.00 | 47,975 |
| 2025-12-30 | 14,560.00 | 14,650.00 | 14,390.00 | 14,630.00 | 14,630.00 | 34,518 |
| 2025-12-29 | 14,170.00 | 14,760.00 | 14,050.00 | 14,650.00 | 14,650.00 | 45,773 |
| 2025-12-26 | 14,430.00 | 14,490.00 | 14,120.00 | 14,330.00 | 13,930.00 | 57,640 |
| 2025-12-24 | 14,260.00 | 14,600.00 | 14,100.00 | 14,220.00 | 13,823.07 | 47,749 |
| 2025-12-23 | 14,800.00 | 14,850.00 | 14,180.00 | 14,250.00 | 13,852.23 | 66,461 |
| 2025-12-22 | 14,700.00 | 15,080.00 | 14,650.00 | 14,660.00 | 14,250.79 | 87,644 |
| 2025-12-19 | 14,370.00 | 14,660.00 | 14,040.00 | 14,500.00 | 14,095.25 | 73,606 |
| 2025-12-18 | 14,210.00 | 14,590.00 | 14,050.00 | 14,350.00 | 13,949.44 | 75,117 |
| 2025-12-17 | 14,450.00 | 14,900.00 | 14,400.00 | 14,610.00 | 14,202.18 | 99,730 |
| 2025-12-16 | 14,940.00 | 15,100.00 | 14,500.00 | 14,500.00 | 14,095.25 | 100,893 |
| 2025-12-15 | 15,290.00 | 15,310.00 | 14,500.00 | 14,940.00 | 14,522.97 | 107,835 |
| 2025-12-12 | 16,100.00 | 16,120.00 | 15,285.00 | 15,380.00 | 14,950.69 | 151,224 |
| 2025-12-11 | 15,430.00 | 16,080.00 | 15,290.00 | 15,830.00 | 15,388.13 | 271,984 |
| 2025-12-10 | 15,370.00 | 16,900.00 | 15,330.00 | 15,460.00 | 15,028.46 | 976,227 |
| 2025-12-09 | 15,700.00 | 15,800.00 | 15,180.00 | 15,450.00 | 15,018.74 | 251,534 |
| 2025-12-08 | 16,620.00 | 16,720.00 | 15,570.00 | 15,770.00 | 15,329.80 | 317,780 |
| 2025-12-05 | 16,480.00 | 18,210.00 | 15,900.00 | 16,450.00 | 15,990.82 | 2,679,912 |
| 2025-12-04 | 16,940.00 | 17,790.00 | 16,230.00 | 16,470.00 | 16,010.27 | 1,895,884 |
| 2025-12-03 | 14,010.00 | 18,210.00 | 13,820.00 | 18,210.00 | 17,701.70 | 3,261,071 |
| 2025-12-02 | 12,700.00 | 14,450.00 | 12,670.00 | 14,010.00 | 13,618.93 | 560,341 |
| 2025-12-01 | 12,670.00 | 13,040.00 | 12,580.00 | 12,670.00 | 12,316.34 | 51,238 |
| 2025-11-28 | 12,340.00 | 12,700.00 | 12,340.00 | 12,660.00 | 12,306.62 | 24,749 |
| 2025-11-27 | 12,320.00 | 12,530.00 | 12,290.00 | 12,330.00 | 11,985.83 | 27,059 |
| 2025-11-26 | 12,180.00 | 12,440.00 | 11,760.00 | 12,430.00 | 12,083.04 | 25,972 |
| 2025-11-25 | 11,990.00 | 12,410.00 | 11,950.00 | 12,050.00 | 11,713.64 | 37,564 |
| 2025-11-24 | 11,840.00 | 12,050.00 | 11,720.00 | 11,870.00 | 11,538.67 | 26,494 |
| 2025-11-21 | 12,240.00 | 12,360.00 | 11,770.00 | 11,820.00 | 11,490.06 | 46,362 |
| 2025-11-20 | 12,130.00 | 12,650.00 | 12,100.00 | 12,410.00 | 12,063.59 | 25,314 |
| 2025-11-19 | 12,070.00 | 12,350.00 | 11,850.00 | 11,980.00 | 11,645.60 | 49,259 |
| 2025-11-18 | 12,270.00 | 12,360.00 | 12,020.00 | 12,160.00 | 11,820.57 | 35,890 |
| 2025-11-17 | 12,390.00 | 12,530.00 | 12,170.00 | 12,260.00 | 11,917.78 | 32,645 |
| 2025-11-14 | 12,850.00 | 12,850.00 | 12,330.00 | 12,390.00 | 12,044.15 | 44,525 |
| 2025-11-13 | 13,050.00 | 13,100.00 | 12,760.00 | 12,980.00 | 12,617.68 | 24,042 |
| 2025-11-12 | 12,810.00 | 13,050.00 | 12,720.00 | 13,040.00 | 12,676.01 | 22,204 |
| 2025-11-11 | 13,050.00 | 13,430.00 | 12,610.00 | 12,740.00 | 12,384.38 | 37,167 |
| 2025-11-10 | 12,610.00 | 13,090.00 | 12,600.00 | 13,020.00 | 12,656.57 | 28,474 |
| 2025-11-07 | 12,890.00 | 13,180.00 | 12,400.00 | 12,610.00 | 12,258.01 | 70,175 |
| 2025-11-06 | 13,600.00 | 13,850.00 | 13,190.00 | 13,190.00 | 12,821.82 | 36,130 |
| 2025-11-05 | 14,300.00 | 14,300.00 | 13,090.00 | 13,550.00 | 13,171.77 | 75,138 |
| 2025-11-04 | 14,010.00 | 14,300.00 | 13,660.00 | 14,130.00 | 13,735.58 | 60,358 |
| 2025-11-03 | 13,870.00 | 14,400.00 | 13,790.00 | 14,000.00 | 13,609.21 | 65,783 |
| 2025-10-31 | 13,750.00 | 14,400.00 | 13,610.00 | 13,870.00 | 13,482.84 | 66,785 |
| 2025-10-30 | 14,380.00 | 14,430.00 | 13,770.00 | 13,770.00 | 13,385.63 | 88,663 |
| 2025-10-29 | 14,660.00 | 14,800.00 | 14,150.00 | 14,380.00 | 13,978.60 | 78,968 |
| 2025-10-28 | 14,720.00 | 15,010.00 | 14,600.00 | 14,690.00 | 14,279.95 | 65,123 |
| 2025-10-27 | 14,730.00 | 15,250.00 | 14,720.00 | 14,770.00 | 14,357.72 | 114,526 |
| 2025-10-24 | 14,540.00 | 14,760.00 | 14,370.00 | 14,650.00 | 14,241.07 | 76,640 |
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.