Korchip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 13,820.00 | 16,610.00 | 13,800.00 | 14,940.00 | 14,522.97 | 6,180,976 |
| 2025-01-21 | 13,230.00 | 13,290.00 | 12,580.00 | 12,780.00 | 12,423.27 | 103,931 |
| 2025-01-20 | 12,950.00 | 14,000.00 | 12,840.00 | 13,170.00 | 12,802.38 | 726,998 |
| 2025-01-17 | 13,350.00 | 13,350.00 | 12,950.00 | 13,130.00 | 12,763.50 | 218,259 |
| 2025-01-16 | 12,870.00 | 13,850.00 | 12,290.00 | 13,500.00 | 13,123.17 | 2,015,094 |
| 2025-01-15 | 12,780.00 | 12,940.00 | 11,920.00 | 12,050.00 | 11,713.64 | 181,520 |
| 2025-01-14 | 12,640.00 | 14,200.00 | 12,400.00 | 12,580.00 | 12,228.85 | 1,305,476 |
| 2025-01-13 | 12,940.00 | 13,150.00 | 12,600.00 | 12,600.00 | 12,248.29 | 311,804 |
| 2025-01-10 | 11,660.00 | 14,880.00 | 11,580.00 | 13,170.00 | 12,802.38 | 3,698,691 |
| 2025-01-09 | 10,340.00 | 13,120.00 | 10,310.00 | 11,780.00 | 11,451.18 | 1,785,059 |
| 2025-01-08 | 10,520.00 | 10,770.00 | 10,210.00 | 10,440.00 | 10,148.58 | 15,840 |
| 2025-01-07 | 10,760.00 | 10,770.00 | 10,500.00 | 10,530.00 | 10,236.07 | 16,487 |
| 2025-01-06 | 10,280.00 | 10,840.00 | 10,280.00 | 10,790.00 | 10,488.81 | 31,212 |
| 2025-01-03 | 10,150.00 | 10,660.00 | 10,150.00 | 10,440.00 | 10,148.58 | 19,859 |
| 2025-01-02 | 9,760.00 | 10,300.00 | 9,760.00 | 10,180.00 | 9,895.84 | 15,063 |
| 2024-12-30 | 9,510.00 | 10,080.00 | 9,510.00 | 9,910.00 | 9,633.38 | 7,796 |
| 2024-12-27 | 9,900.00 | 10,190.00 | 9,650.00 | 9,720.00 | 9,448.68 | 14,236 |
| 2024-12-26 | 10,060.00 | 10,200.00 | 9,950.00 | 9,950.00 | 9,672.26 | 12,694 |
| 2024-12-24 | 10,090.00 | 10,290.00 | 9,890.00 | 10,070.00 | 9,788.91 | 23,023 |
| 2024-12-23 | 10,000.00 | 10,280.00 | 9,850.00 | 10,100.00 | 9,818.07 | 26,466 |
| 2024-12-20 | 10,140.00 | 10,230.00 | 9,960.00 | 10,140.00 | 9,856.96 | 17,132 |
| 2024-12-19 | 9,930.00 | 10,750.00 | 9,900.00 | 10,240.00 | 9,954.17 | 29,553 |
| 2024-12-18 | 10,000.00 | 10,450.00 | 10,000.00 | 10,270.00 | 9,983.33 | 33,151 |
| 2024-12-17 | 10,120.00 | 10,140.00 | 9,850.00 | 10,000.00 | 9,720.87 | 23,361 |
| 2024-12-16 | 9,720.00 | 10,070.00 | 9,700.00 | 10,060.00 | 9,779.19 | 35,462 |
| 2024-12-13 | 9,490.00 | 9,770.00 | 9,430.00 | 9,700.00 | 9,429.24 | 19,705 |
| 2024-12-12 | 9,500.00 | 9,640.00 | 9,250.00 | 9,530.00 | 9,263.98 | 19,605 |
| 2024-12-11 | 8,890.00 | 9,690.00 | 8,890.00 | 9,620.00 | 9,351.47 | 40,311 |
| 2024-12-10 | 7,950.00 | 9,150.00 | 7,950.00 | 9,030.00 | 8,777.94 | 40,199 |
| 2024-12-09 | 8,500.00 | 8,890.00 | 7,980.00 | 8,000.00 | 7,776.69 | 52,462 |
| 2024-12-06 | 8,970.00 | 9,150.00 | 8,400.00 | 8,730.00 | 8,486.32 | 52,103 |
| 2024-12-05 | 9,190.00 | 9,370.00 | 8,910.00 | 9,000.00 | 8,748.78 | 25,864 |
| 2024-12-04 | 9,280.00 | 9,570.00 | 9,090.00 | 9,190.00 | 8,933.48 | 34,814 |
| 2024-12-03 | 9,210.00 | 9,650.00 | 9,210.00 | 9,560.00 | 9,293.15 | 25,447 |
| 2024-12-02 | 9,210.00 | 9,920.00 | 9,100.00 | 9,340.00 | 9,079.29 | 49,220 |
| 2024-11-29 | 9,640.00 | 9,760.00 | 9,250.00 | 9,250.00 | 8,991.80 | 33,624 |
| 2024-11-28 | 9,510.00 | 9,710.00 | 9,400.00 | 9,640.00 | 9,370.91 | 37,862 |
| 2024-11-27 | 9,760.00 | 9,760.00 | 9,350.00 | 9,510.00 | 9,244.54 | 27,162 |
| 2024-11-26 | 9,770.00 | 9,800.00 | 9,550.00 | 9,760.00 | 9,487.56 | 28,881 |
| 2024-11-25 | 9,330.00 | 9,770.00 | 9,330.00 | 9,770.00 | 9,497.29 | 33,102 |
| 2024-11-22 | 9,340.00 | 9,790.00 | 9,200.00 | 9,320.00 | 9,059.85 | 49,429 |
| 2024-11-21 | 9,160.00 | 9,290.00 | 9,050.00 | 9,280.00 | 9,020.96 | 29,678 |
| 2024-11-20 | 9,380.00 | 9,430.00 | 9,210.00 | 9,230.00 | 8,972.36 | 20,529 |
| 2024-11-19 | 9,450.00 | 9,730.00 | 9,030.00 | 9,440.00 | 9,176.50 | 31,997 |
| 2024-11-18 | 9,380.00 | 9,930.00 | 9,380.00 | 9,610.00 | 9,341.75 | 35,075 |
| 2024-11-15 | 9,300.00 | 9,730.00 | 9,050.00 | 9,570.00 | 9,302.87 | 68,054 |
| 2024-11-14 | 9,810.00 | 10,050.00 | 9,510.00 | 9,510.00 | 9,244.54 | 58,281 |
| 2024-11-13 | 10,010.00 | 10,220.00 | 9,900.00 | 9,950.00 | 9,672.26 | 64,607 |
| 2024-11-12 | 10,800.00 | 10,830.00 | 10,190.00 | 10,190.00 | 9,905.56 | 81,651 |
| 2024-11-11 | 11,470.00 | 11,560.00 | 10,950.00 | 11,000.00 | 10,692.95 | 61,994 |
| 2024-11-08 | 11,490.00 | 11,900.00 | 11,460.00 | 11,560.00 | 11,237.32 | 32,530 |
| 2024-11-07 | 11,870.00 | 11,950.00 | 11,060.00 | 11,410.00 | 11,091.51 | 69,108 |
| 2024-11-06 | 11,980.00 | 12,160.00 | 11,580.00 | 11,870.00 | 11,538.67 | 71,044 |
| 2024-11-05 | 11,860.00 | 12,480.00 | 11,790.00 | 12,030.00 | 11,694.20 | 103,176 |
| 2024-11-04 | 11,460.00 | 12,000.00 | 11,390.00 | 11,860.00 | 11,528.95 | 38,748 |
| 2024-11-01 | 11,470.00 | 11,630.00 | 11,280.00 | 11,480.00 | 11,159.55 | 41,411 |
| 2024-10-31 | 11,700.00 | 11,900.00 | 11,580.00 | 11,580.00 | 11,256.76 | 31,035 |
| 2024-10-30 | 12,280.00 | 12,280.00 | 11,820.00 | 11,820.00 | 11,490.06 | 35,426 |
| 2024-10-29 | 12,360.00 | 12,450.00 | 12,000.00 | 12,180.00 | 11,840.01 | 58,312 |
| 2024-10-28 | 12,240.00 | 12,440.00 | 12,170.00 | 12,360.00 | 12,014.99 | 43,592 |
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.