Korchip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 12,200.00 | 12,350.00 | 12,110.00 | 12,230.00 | 11,888.62 | 48,252 |
| 2025-07-22 | 12,430.00 | 12,520.00 | 12,150.00 | 12,210.00 | 11,869.18 | 60,799 |
| 2025-07-21 | 12,860.00 | 12,860.00 | 12,190.00 | 12,450.00 | 12,102.48 | 63,964 |
| 2025-07-18 | 12,830.00 | 13,100.00 | 12,550.00 | 12,860.00 | 12,501.03 | 67,129 |
| 2025-07-17 | 12,980.00 | 13,070.00 | 12,710.00 | 12,830.00 | 12,471.87 | 64,085 |
| 2025-07-16 | 13,350.00 | 13,350.00 | 12,860.00 | 12,980.00 | 12,617.68 | 138,387 |
| 2025-07-15 | 13,500.00 | 13,750.00 | 13,200.00 | 13,380.00 | 13,006.52 | 185,139 |
| 2025-07-14 | 13,100.00 | 13,970.00 | 12,930.00 | 13,320.00 | 12,948.19 | 598,660 |
| 2025-07-11 | 13,090.00 | 13,230.00 | 12,840.00 | 12,860.00 | 12,501.03 | 243,998 |
| 2025-07-10 | 12,220.00 | 13,210.00 | 12,020.00 | 13,210.00 | 12,841.26 | 251,808 |
| 2025-07-09 | 11,930.00 | 12,300.00 | 11,900.00 | 12,020.00 | 11,684.48 | 31,937 |
| 2025-07-08 | 11,880.00 | 12,140.00 | 11,840.00 | 11,960.00 | 11,626.15 | 34,923 |
| 2025-07-07 | 12,190.00 | 12,220.00 | 11,930.00 | 11,960.00 | 11,626.15 | 41,941 |
| 2025-07-04 | 12,530.00 | 12,530.00 | 12,160.00 | 12,190.00 | 11,849.73 | 78,138 |
| 2025-07-03 | 12,570.00 | 13,820.00 | 12,510.00 | 12,580.00 | 12,228.85 | 929,830 |
| 2025-07-02 | 12,320.00 | 12,600.00 | 12,120.00 | 12,570.00 | 12,219.13 | 100,293 |
| 2025-07-01 | 12,030.00 | 12,950.00 | 12,030.00 | 12,320.00 | 11,976.11 | 162,744 |
| 2025-06-30 | 11,820.00 | 12,130.00 | 11,810.00 | 12,010.00 | 11,674.76 | 28,649 |
| 2025-06-27 | 12,240.00 | 12,240.00 | 11,800.00 | 11,880.00 | 11,548.39 | 42,184 |
| 2025-06-26 | 12,580.00 | 12,800.00 | 12,010.00 | 12,100.00 | 11,762.25 | 70,088 |
| 2025-06-25 | 12,380.00 | 12,620.00 | 12,290.00 | 12,400.00 | 12,053.87 | 62,751 |
| 2025-06-24 | 12,490.00 | 12,570.00 | 12,320.00 | 12,380.00 | 12,034.43 | 50,749 |
| 2025-06-23 | 12,450.00 | 12,480.00 | 11,990.00 | 12,300.00 | 11,956.66 | 97,417 |
| 2025-06-20 | 12,200.00 | 12,950.00 | 12,160.00 | 12,510.00 | 12,160.80 | 204,520 |
| 2025-06-19 | 12,880.00 | 14,050.00 | 11,880.00 | 12,260.00 | 11,917.78 | 1,355,080 |
| 2025-06-18 | 12,780.00 | 12,900.00 | 12,590.00 | 12,880.00 | 12,520.47 | 60,559 |
| 2025-06-17 | 12,610.00 | 12,880.00 | 12,370.00 | 12,780.00 | 12,423.27 | 87,233 |
| 2025-06-16 | 12,490.00 | 12,730.00 | 12,240.00 | 12,670.00 | 12,316.34 | 72,439 |
| 2025-06-13 | 13,380.00 | 13,400.00 | 12,210.00 | 12,360.00 | 12,014.99 | 244,208 |
| 2025-06-12 | 12,670.00 | 12,950.00 | 12,400.00 | 12,900.00 | 12,539.92 | 118,041 |
| 2025-06-11 | 12,490.00 | 12,650.00 | 12,290.00 | 12,590.00 | 12,238.57 | 71,546 |
| 2025-06-10 | 12,790.00 | 12,790.00 | 11,830.00 | 12,440.00 | 12,092.76 | 148,900 |
| 2025-06-09 | 13,080.00 | 13,090.00 | 12,550.00 | 12,790.00 | 12,432.99 | 97,796 |
| 2025-06-05 | 13,020.00 | 13,380.00 | 12,680.00 | 12,900.00 | 12,539.92 | 186,902 |
| 2025-06-04 | 12,880.00 | 13,140.00 | 12,610.00 | 13,010.00 | 12,646.85 | 158,922 |
| 2025-06-02 | 13,400.00 | 13,690.00 | 12,830.00 | 12,880.00 | 12,520.47 | 252,481 |
| 2025-05-30 | 13,880.00 | 13,890.00 | 13,090.00 | 13,180.00 | 12,812.10 | 306,272 |
| 2025-05-29 | 13,720.00 | 14,250.00 | 13,570.00 | 13,950.00 | 13,560.61 | 548,371 |
| 2025-05-28 | 13,710.00 | 15,780.00 | 13,410.00 | 14,000.00 | 13,609.21 | 5,958,103 |
| 2025-05-27 | 10,790.00 | 14,090.00 | 10,640.00 | 13,320.00 | 12,948.19 | 4,122,951 |
| 2025-05-26 | 10,800.00 | 10,980.00 | 10,750.00 | 10,840.00 | 10,537.42 | 12,452 |
| 2025-05-23 | 10,820.00 | 11,180.00 | 10,800.00 | 10,880.00 | 10,576.30 | 20,550 |
| 2025-05-22 | 10,880.00 | 11,140.00 | 10,850.00 | 10,920.00 | 10,615.18 | 17,013 |
| 2025-05-21 | 10,940.00 | 11,170.00 | 10,940.00 | 11,000.00 | 10,692.95 | 19,255 |
| 2025-05-20 | 11,030.00 | 11,200.00 | 10,960.00 | 11,060.00 | 10,751.28 | 17,073 |
| 2025-05-19 | 11,300.00 | 11,400.00 | 11,010.00 | 11,030.00 | 10,722.11 | 15,680 |
| 2025-05-16 | 11,540.00 | 11,640.00 | 11,260.00 | 11,260.00 | 10,945.69 | 24,005 |
| 2025-05-15 | 11,960.00 | 11,960.00 | 11,460.00 | 11,540.00 | 11,217.88 | 17,067 |
| 2025-05-14 | 11,970.00 | 12,010.00 | 11,560.00 | 11,650.00 | 11,324.81 | 22,719 |
| 2025-05-13 | 11,640.00 | 11,740.00 | 11,520.00 | 11,560.00 | 11,237.32 | 12,927 |
| 2025-05-12 | 11,360.00 | 11,550.00 | 11,260.00 | 11,470.00 | 11,149.83 | 15,621 |
| 2025-05-09 | 11,870.00 | 11,870.00 | 11,260.00 | 11,350.00 | 11,033.18 | 23,926 |
| 2025-05-08 | 11,380.00 | 11,770.00 | 11,380.00 | 11,690.00 | 11,363.69 | 13,458 |
| 2025-05-07 | 11,980.00 | 11,980.00 | 11,210.00 | 11,310.00 | 10,994.30 | 29,248 |
| 2025-05-02 | 11,530.00 | 11,920.00 | 11,530.00 | 11,600.00 | 11,276.20 | 17,135 |
| 2025-04-30 | 12,010.00 | 12,290.00 | 11,660.00 | 11,670.00 | 11,344.25 | 33,262 |
| 2025-04-29 | 11,930.00 | 12,280.00 | 11,790.00 | 11,980.00 | 11,645.60 | 26,017 |
| 2025-04-28 | 12,530.00 | 12,530.00 | 11,900.00 | 11,930.00 | 11,596.99 | 39,874 |
| 2025-04-25 | 12,180.00 | 12,450.00 | 12,130.00 | 12,380.00 | 12,034.43 | 35,070 |
| 2025-04-24 | 12,510.00 | 12,560.00 | 12,140.00 | 12,170.00 | 11,830.29 | 29,370 |
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.