Korchip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 14,270.00 | 14,650.00 | 14,000.00 | 14,350.00 | 13,949.44 | 51,153 |
| 2025-10-22 | 14,340.00 | 14,390.00 | 13,750.00 | 14,370.00 | 13,968.88 | 82,959 |
| 2025-10-21 | 14,440.00 | 14,650.00 | 14,100.00 | 14,340.00 | 13,939.72 | 79,413 |
| 2025-10-20 | 14,300.00 | 14,590.00 | 14,020.00 | 14,460.00 | 14,056.37 | 65,821 |
| 2025-10-17 | 14,740.00 | 15,380.00 | 14,470.00 | 14,470.00 | 14,066.09 | 161,261 |
| 2025-10-16 | 14,560.00 | 15,250.00 | 14,520.00 | 14,740.00 | 14,328.56 | 152,765 |
| 2025-10-15 | 14,310.00 | 14,650.00 | 14,100.00 | 14,650.00 | 14,241.07 | 95,802 |
| 2025-10-14 | 15,140.00 | 15,460.00 | 14,160.00 | 14,310.00 | 13,910.56 | 208,831 |
| 2025-10-13 | 15,300.00 | 15,720.00 | 15,010.00 | 15,080.00 | 14,659.06 | 286,023 |
| 2025-10-10 | 16,330.00 | 16,510.00 | 15,870.00 | 16,100.00 | 15,650.59 | 373,422 |
| 2025-10-02 | 14,900.00 | 17,400.00 | 14,820.00 | 16,060.00 | 15,611.71 | 3,645,790 |
| 2025-10-01 | 14,290.00 | 14,720.00 | 14,000.00 | 14,300.00 | 13,900.84 | 166,184 |
| 2025-09-30 | 14,380.00 | 14,610.00 | 14,110.00 | 14,160.00 | 13,764.75 | 70,105 |
| 2025-09-29 | 14,810.00 | 14,860.00 | 14,280.00 | 14,280.00 | 13,881.40 | 137,124 |
| 2025-09-26 | 15,300.00 | 15,380.00 | 14,670.00 | 14,730.00 | 14,318.83 | 141,704 |
| 2025-09-25 | 15,900.00 | 15,900.00 | 15,200.00 | 15,450.00 | 15,018.74 | 134,459 |
| 2025-09-24 | 16,160.00 | 16,470.00 | 15,500.00 | 15,890.00 | 15,446.46 | 226,197 |
| 2025-09-23 | 16,720.00 | 17,170.00 | 16,160.00 | 16,160.00 | 15,708.92 | 175,346 |
| 2025-09-22 | 16,320.00 | 16,880.00 | 16,080.00 | 16,670.00 | 16,204.68 | 228,251 |
| 2025-09-19 | 17,360.00 | 17,360.00 | 16,550.00 | 16,550.00 | 16,088.03 | 303,631 |
| 2025-09-18 | 17,000.00 | 17,360.00 | 16,450.00 | 17,360.00 | 16,875.42 | 384,814 |
| 2025-09-17 | 17,390.00 | 17,890.00 | 16,750.00 | 17,000.00 | 16,525.47 | 371,356 |
| 2025-09-16 | 17,880.00 | 17,880.00 | 17,160.00 | 17,580.00 | 17,089.28 | 479,019 |
| 2025-09-15 | 16,440.00 | 19,720.00 | 15,880.00 | 17,900.00 | 17,400.35 | 8,185,560 |
| 2025-09-12 | 16,660.00 | 17,240.00 | 16,530.00 | 16,700.00 | 16,233.85 | 1,057,374 |
| 2025-09-11 | 15,200.00 | 17,900.00 | 14,600.00 | 16,920.00 | 16,447.70 | 7,008,496 |
| 2025-09-10 | 13,510.00 | 13,970.00 | 13,060.00 | 13,770.00 | 13,385.63 | 716,921 |
| 2025-09-09 | 12,370.00 | 12,530.00 | 12,240.00 | 12,290.00 | 11,946.94 | 31,224 |
| 2025-09-08 | 12,550.00 | 12,630.00 | 12,230.00 | 12,410.00 | 12,063.59 | 28,490 |
| 2025-09-05 | 12,650.00 | 12,650.00 | 12,310.00 | 12,550.00 | 12,199.69 | 38,454 |
| 2025-09-04 | 12,500.00 | 13,100.00 | 12,390.00 | 12,560.00 | 12,209.41 | 125,152 |
| 2025-09-03 | 12,000.00 | 12,820.00 | 12,000.00 | 12,460.00 | 12,112.20 | 128,677 |
| 2025-09-02 | 11,760.00 | 12,110.00 | 11,740.00 | 12,100.00 | 11,762.25 | 26,318 |
| 2025-09-01 | 11,720.00 | 11,970.00 | 11,460.00 | 11,920.00 | 11,587.27 | 38,457 |
| 2025-08-29 | 11,650.00 | 11,810.00 | 11,620.00 | 11,680.00 | 11,353.97 | 14,013 |
| 2025-08-28 | 11,630.00 | 11,950.00 | 11,630.00 | 11,730.00 | 11,402.58 | 17,262 |
| 2025-08-27 | 11,590.00 | 11,950.00 | 11,590.00 | 11,850.00 | 11,519.23 | 25,943 |
| 2025-08-26 | 11,590.00 | 11,730.00 | 11,490.00 | 11,600.00 | 11,276.20 | 13,338 |
| 2025-08-25 | 11,450.00 | 11,790.00 | 11,450.00 | 11,670.00 | 11,344.25 | 14,470 |
| 2025-08-22 | 11,330.00 | 11,460.00 | 11,270.00 | 11,390.00 | 11,072.07 | 12,299 |
| 2025-08-21 | 11,420.00 | 11,580.00 | 11,200.00 | 11,340.00 | 11,023.46 | 11,567 |
| 2025-08-20 | 11,410.00 | 11,540.00 | 11,030.00 | 11,420.00 | 11,101.23 | 40,840 |
| 2025-08-19 | 11,660.00 | 11,790.00 | 11,590.00 | 11,630.00 | 11,305.37 | 21,278 |
| 2025-08-18 | 12,000.00 | 12,020.00 | 11,300.00 | 11,650.00 | 11,324.81 | 32,008 |
| 2025-08-14 | 12,040.00 | 12,230.00 | 11,850.00 | 12,120.00 | 11,781.69 | 31,674 |
| 2025-08-13 | 11,910.00 | 12,050.00 | 11,890.00 | 12,040.00 | 11,703.92 | 24,675 |
| 2025-08-12 | 11,750.00 | 12,100.00 | 11,610.00 | 11,900.00 | 11,567.83 | 35,807 |
| 2025-08-11 | 11,880.00 | 12,200.00 | 11,650.00 | 11,840.00 | 11,509.50 | 41,134 |
| 2025-08-08 | 12,000.00 | 12,060.00 | 11,820.00 | 11,850.00 | 11,519.23 | 26,698 |
| 2025-08-07 | 11,980.00 | 12,100.00 | 11,810.00 | 12,000.00 | 11,665.04 | 14,288 |
| 2025-08-06 | 11,870.00 | 12,040.00 | 11,760.00 | 11,980.00 | 11,645.60 | 24,324 |
| 2025-08-05 | 11,760.00 | 12,100.00 | 11,700.00 | 11,870.00 | 11,538.67 | 38,860 |
| 2025-08-04 | 11,310.00 | 12,350.00 | 11,210.00 | 11,640.00 | 11,315.09 | 76,900 |
| 2025-08-01 | 11,980.00 | 11,980.00 | 11,210.00 | 11,350.00 | 11,033.18 | 64,497 |
| 2025-07-31 | 12,100.00 | 12,220.00 | 11,980.00 | 11,980.00 | 11,645.60 | 45,834 |
| 2025-07-30 | 11,600.00 | 12,250.00 | 11,600.00 | 12,100.00 | 11,762.25 | 112,499 |
| 2025-07-29 | 12,090.00 | 12,090.00 | 11,550.00 | 11,600.00 | 11,276.20 | 69,462 |
| 2025-07-28 | 12,060.00 | 12,140.00 | 11,900.00 | 12,060.00 | 11,723.36 | 26,461 |
| 2025-07-25 | 12,090.00 | 12,230.00 | 12,010.00 | 12,010.00 | 11,674.76 | 24,520 |
| 2025-07-24 | 12,230.00 | 12,350.00 | 12,100.00 | 12,150.00 | 11,810.85 | 45,246 |
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.