Korchip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 12,250.00 | 12,510.00 | 12,210.00 | 12,450.00 | 12,102.48 | 52,281 |
| 2025-04-22 | 12,200.00 | 12,790.00 | 12,080.00 | 12,200.00 | 11,859.46 | 104,830 |
| 2025-04-21 | 12,390.00 | 12,780.00 | 12,200.00 | 12,350.00 | 12,005.27 | 61,587 |
| 2025-04-18 | 12,650.00 | 13,170.00 | 12,380.00 | 12,490.00 | 12,141.36 | 160,891 |
| 2025-04-17 | 13,090.00 | 13,420.00 | 12,550.00 | 12,550.00 | 12,199.69 | 324,190 |
| 2025-04-16 | 12,170.00 | 14,070.00 | 11,400.00 | 13,420.00 | 13,045.40 | 2,001,595 |
| 2025-04-15 | 11,120.00 | 11,200.00 | 10,940.00 | 11,120.00 | 10,809.60 | 14,429 |
| 2025-04-14 | 10,840.00 | 11,130.00 | 10,810.00 | 11,120.00 | 10,809.60 | 23,180 |
| 2025-04-11 | 10,400.00 | 10,820.00 | 10,280.00 | 10,820.00 | 10,517.98 | 20,019 |
| 2025-04-10 | 10,150.00 | 10,610.00 | 10,100.00 | 10,560.00 | 10,265.23 | 24,635 |
| 2025-04-09 | 9,600.00 | 9,940.00 | 9,600.00 | 9,630.00 | 9,361.19 | 42,611 |
| 2025-04-08 | 9,880.00 | 10,200.00 | 9,860.00 | 9,870.00 | 9,594.49 | 22,765 |
| 2025-04-07 | 10,040.00 | 10,300.00 | 9,750.00 | 9,800.00 | 9,526.45 | 52,473 |
| 2025-04-04 | 10,430.00 | 10,850.00 | 10,310.00 | 10,620.00 | 10,323.56 | 49,113 |
| 2025-04-03 | 10,490.00 | 10,800.00 | 10,410.00 | 10,580.00 | 10,284.68 | 12,340 |
| 2025-04-02 | 10,910.00 | 11,160.00 | 10,700.00 | 10,720.00 | 10,420.77 | 24,487 |
| 2025-04-01 | 10,690.00 | 11,140.00 | 10,690.00 | 11,000.00 | 10,692.95 | 36,782 |
| 2025-03-31 | 10,400.00 | 11,300.00 | 10,350.00 | 10,590.00 | 10,294.40 | 40,685 |
| 2025-03-28 | 11,200.00 | 11,220.00 | 10,780.00 | 10,840.00 | 10,537.42 | 37,998 |
| 2025-03-27 | 11,350.00 | 11,440.00 | 11,100.00 | 11,110.00 | 10,799.88 | 55,260 |
| 2025-03-26 | 11,570.00 | 11,830.00 | 11,100.00 | 11,350.00 | 11,033.18 | 93,737 |
| 2025-03-25 | 13,190.00 | 14,500.00 | 11,670.00 | 11,710.00 | 11,383.13 | 979,685 |
| 2025-03-24 | 13,400.00 | 13,400.00 | 13,000.00 | 13,220.00 | 12,850.98 | 32,197 |
| 2025-03-21 | 12,610.00 | 13,460.00 | 12,400.00 | 13,220.00 | 12,850.98 | 75,722 |
| 2025-03-20 | 13,000.00 | 13,010.00 | 12,650.00 | 12,670.00 | 12,316.34 | 17,884 |
| 2025-03-19 | 12,800.00 | 13,470.00 | 12,750.00 | 12,850.00 | 12,491.31 | 55,034 |
| 2025-03-18 | 12,420.00 | 12,910.00 | 12,420.00 | 12,850.00 | 12,491.31 | 37,077 |
| 2025-03-17 | 12,230.00 | 12,710.00 | 12,230.00 | 12,500.00 | 12,151.08 | 22,386 |
| 2025-03-14 | 12,280.00 | 12,370.00 | 12,010.00 | 12,310.00 | 11,966.39 | 22,142 |
| 2025-03-13 | 12,350.00 | 12,500.00 | 12,050.00 | 12,270.00 | 11,927.50 | 17,265 |
| 2025-03-12 | 11,900.00 | 12,320.00 | 11,880.00 | 12,270.00 | 11,927.50 | 16,771 |
| 2025-03-11 | 11,570.00 | 12,130.00 | 11,570.00 | 11,900.00 | 11,567.83 | 37,071 |
| 2025-03-10 | 12,120.00 | 12,800.00 | 12,120.00 | 12,260.00 | 11,917.78 | 44,502 |
| 2025-03-07 | 12,000.00 | 12,700.00 | 11,990.00 | 12,120.00 | 11,781.69 | 30,836 |
| 2025-03-06 | 12,530.00 | 12,750.00 | 12,220.00 | 12,220.00 | 11,878.90 | 33,309 |
| 2025-03-05 | 12,010.00 | 13,210.00 | 12,010.00 | 12,680.00 | 12,326.06 | 55,738 |
| 2025-03-04 | 12,300.00 | 12,620.00 | 12,080.00 | 12,100.00 | 11,762.25 | 31,203 |
| 2025-02-28 | 12,890.00 | 12,910.00 | 12,200.00 | 12,270.00 | 11,927.50 | 46,866 |
| 2025-02-27 | 13,360.00 | 13,660.00 | 12,890.00 | 13,120.00 | 12,753.78 | 67,312 |
| 2025-02-26 | 12,840.00 | 14,090.00 | 12,840.00 | 13,350.00 | 12,977.36 | 227,425 |
| 2025-02-25 | 12,810.00 | 13,200.00 | 12,600.00 | 12,910.00 | 12,549.64 | 50,693 |
| 2025-02-24 | 13,170.00 | 13,170.00 | 12,830.00 | 12,990.00 | 12,627.40 | 50,889 |
| 2025-02-21 | 12,600.00 | 13,390.00 | 12,590.00 | 13,200.00 | 12,831.54 | 97,851 |
| 2025-02-20 | 13,610.00 | 13,610.00 | 12,740.00 | 12,740.00 | 12,384.38 | 113,098 |
| 2025-02-19 | 14,000.00 | 14,010.00 | 13,500.00 | 13,660.00 | 13,278.70 | 80,074 |
| 2025-02-18 | 14,030.00 | 14,120.00 | 13,880.00 | 13,900.00 | 13,512.00 | 56,179 |
| 2025-02-17 | 13,870.00 | 14,100.00 | 13,470.00 | 14,100.00 | 13,706.42 | 95,126 |
| 2025-02-14 | 14,360.00 | 14,500.00 | 13,680.00 | 13,870.00 | 13,482.84 | 118,432 |
| 2025-02-13 | 14,070.00 | 14,450.00 | 13,960.00 | 14,160.00 | 13,764.75 | 123,386 |
| 2025-02-12 | 14,310.00 | 14,630.00 | 14,010.00 | 14,010.00 | 13,618.93 | 134,077 |
| 2025-02-11 | 14,520.00 | 14,700.00 | 14,250.00 | 14,350.00 | 13,949.44 | 226,276 |
| 2025-02-10 | 13,890.00 | 14,860.00 | 13,380.00 | 14,380.00 | 13,978.60 | 811,163 |
| 2025-02-07 | 13,210.00 | 14,080.00 | 13,130.00 | 13,930.00 | 13,541.17 | 322,484 |
| 2025-02-06 | 13,410.00 | 13,520.00 | 13,140.00 | 13,210.00 | 12,841.26 | 93,207 |
| 2025-02-05 | 14,350.00 | 14,670.00 | 13,330.00 | 13,350.00 | 12,977.36 | 540,439 |
| 2025-02-04 | 12,600.00 | 14,270.00 | 12,460.00 | 13,550.00 | 13,171.77 | 1,869,382 |
| 2025-02-03 | 13,100.00 | 13,180.00 | 12,400.00 | 12,600.00 | 12,248.29 | 123,418 |
| 2025-01-31 | 13,200.00 | 13,750.00 | 13,060.00 | 13,380.00 | 13,006.52 | 166,945 |
| 2025-01-24 | 14,450.00 | 14,460.00 | 13,590.00 | 13,590.00 | 13,210.66 | 314,260 |
| 2025-01-23 | 14,740.00 | 15,290.00 | 14,370.00 | 14,480.00 | 14,075.81 | 580,824 |
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.