Korchip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 12,540.00 | 13,320.00 | 12,170.00 | 12,280.00 | 11,937.22 | 162,001 |
| 2024-10-24 | 13,000.00 | 13,060.00 | 12,170.00 | 12,210.00 | 11,869.18 | 73,413 |
| 2024-10-23 | 12,350.00 | 12,870.00 | 12,070.00 | 12,730.00 | 12,374.66 | 104,851 |
| 2024-10-22 | 13,100.00 | 14,110.00 | 12,500.00 | 12,500.00 | 12,151.08 | 225,758 |
| 2024-10-21 | 13,180.00 | 13,400.00 | 12,700.00 | 13,090.00 | 12,724.61 | 55,721 |
| 2024-10-18 | 13,910.00 | 14,080.00 | 13,160.00 | 13,180.00 | 12,812.10 | 118,086 |
| 2024-10-17 | 14,400.00 | 14,400.00 | 13,780.00 | 13,900.00 | 13,512.00 | 108,423 |
| 2024-10-16 | 14,250.00 | 15,450.00 | 14,200.00 | 14,290.00 | 13,891.12 | 303,356 |
| 2024-10-15 | 14,570.00 | 14,740.00 | 13,880.00 | 14,250.00 | 13,852.23 | 152,706 |
| 2024-10-14 | 14,610.00 | 14,800.00 | 14,110.00 | 14,650.00 | 14,241.07 | 207,037 |
| 2024-10-11 | 15,380.00 | 15,790.00 | 14,800.00 | 14,800.00 | 14,386.88 | 386,867 |
| 2024-10-10 | 15,300.00 | 15,790.00 | 15,100.00 | 15,280.00 | 14,853.48 | 487,878 |
| 2024-10-08 | 14,710.00 | 16,660.00 | 14,300.00 | 15,360.00 | 14,931.25 | 3,948,843 |
| 2024-10-07 | 13,610.00 | 16,280.00 | 13,550.00 | 14,900.00 | 14,484.09 | 4,990,991 |
| 2024-10-04 | 13,770.00 | 13,960.00 | 13,530.00 | 13,610.00 | 13,230.10 | 167,772 |
| 2024-10-02 | 13,760.00 | 14,440.00 | 13,520.00 | 13,960.00 | 13,570.33 | 303,530 |
| 2024-09-30 | 15,080.00 | 15,390.00 | 14,100.00 | 14,240.00 | 13,842.51 | 564,286 |
| 2024-09-27 | 14,860.00 | 17,490.00 | 14,450.00 | 15,510.00 | 15,077.06 | 5,836,571 |
| 2024-09-26 | 14,830.00 | 15,360.00 | 14,410.00 | 14,830.00 | 14,416.04 | 977,937 |
| 2024-09-25 | 15,250.00 | 15,350.00 | 14,220.00 | 14,220.00 | 13,823.07 | 820,469 |
| 2024-09-24 | 12,950.00 | 16,300.00 | 12,690.00 | 15,070.00 | 14,649.34 | 6,176,290 |
| 2024-09-23 | 11,780.00 | 14,330.00 | 11,670.00 | 12,950.00 | 12,588.52 | 2,705,547 |
| 2024-09-20 | 10,740.00 | 12,630.00 | 10,740.00 | 11,030.00 | 10,722.11 | 745,649 |
| 2024-09-19 | 11,160.00 | 11,160.00 | 10,610.00 | 10,820.00 | 10,517.98 | 28,912 |
| 2024-09-13 | 11,380.00 | 11,380.00 | 11,050.00 | 11,160.00 | 10,848.49 | 17,204 |
| 2024-09-12 | 11,020.00 | 11,370.00 | 11,020.00 | 11,290.00 | 10,974.86 | 16,642 |
| 2024-09-11 | 10,860.00 | 11,130.00 | 10,850.00 | 10,990.00 | 10,683.23 | 17,122 |
| 2024-09-10 | 11,150.00 | 11,310.00 | 10,790.00 | 10,820.00 | 10,517.98 | 37,336 |
| 2024-09-09 | 10,820.00 | 11,260.00 | 10,700.00 | 11,240.00 | 10,926.25 | 25,638 |
| 2024-09-06 | 11,820.00 | 11,990.00 | 11,000.00 | 11,000.00 | 10,692.95 | 61,112 |
| 2024-09-05 | 11,510.00 | 12,020.00 | 11,370.00 | 11,850.00 | 11,519.23 | 50,848 |
| 2024-09-04 | 11,500.00 | 11,850.00 | 11,420.00 | 11,500.00 | 11,179.00 | 36,595 |
| 2024-09-03 | 12,060.00 | 12,900.00 | 11,910.00 | 11,980.00 | 11,645.60 | 192,791 |
| 2024-09-02 | 11,660.00 | 12,200.00 | 11,340.00 | 11,850.00 | 11,519.23 | 66,183 |
| 2024-08-30 | 11,320.00 | 11,630.00 | 11,270.00 | 11,560.00 | 11,237.32 | 18,296 |
| 2024-08-29 | 11,200.00 | 11,440.00 | 11,140.00 | 11,320.00 | 11,004.02 | 12,275 |
| 2024-08-28 | 11,410.00 | 11,650.00 | 11,200.00 | 11,360.00 | 11,042.90 | 20,515 |
| 2024-08-27 | 11,260.00 | 11,620.00 | 11,150.00 | 11,550.00 | 11,227.60 | 22,060 |
| 2024-08-26 | 11,860.00 | 11,900.00 | 11,420.00 | 11,450.00 | 11,130.39 | 21,988 |
| 2024-08-23 | 11,400.00 | 11,720.00 | 11,270.00 | 11,660.00 | 11,334.53 | 15,874 |
| 2024-08-22 | 11,820.00 | 11,830.00 | 11,410.00 | 11,510.00 | 11,188.72 | 26,964 |
| 2024-08-21 | 11,850.00 | 12,000.00 | 11,550.00 | 11,750.00 | 11,422.02 | 19,684 |
| 2024-08-20 | 11,290.00 | 11,900.00 | 11,290.00 | 11,850.00 | 11,519.23 | 29,798 |
| 2024-08-19 | 11,600.00 | 11,640.00 | 11,150.00 | 11,290.00 | 10,974.86 | 26,037 |
| 2024-08-16 | 11,600.00 | 11,990.00 | 11,480.00 | 11,480.00 | 11,159.55 | 48,080 |
| 2024-08-14 | 11,510.00 | 12,490.00 | 11,510.00 | 11,700.00 | 11,373.41 | 147,547 |
| 2024-08-13 | 11,650.00 | 11,890.00 | 11,100.00 | 11,340.00 | 11,023.46 | 65,050 |
| 2024-08-12 | 10,720.00 | 12,300.00 | 10,720.00 | 11,800.00 | 11,470.62 | 303,184 |
| 2024-08-09 | 10,410.00 | 10,810.00 | 10,410.00 | 10,720.00 | 10,420.77 | 37,890 |
| 2024-08-08 | 10,250.00 | 10,670.00 | 10,080.00 | 10,250.00 | 9,963.89 | 50,361 |
| 2024-08-07 | 10,190.00 | 10,730.00 | 10,190.00 | 10,610.00 | 10,313.84 | 81,110 |
| 2024-08-06 | 10,500.00 | 10,980.00 | 10,240.00 | 10,850.00 | 10,547.14 | 46,267 |
| 2024-08-05 | 11,910.00 | 11,980.00 | 9,900.00 | 10,240.00 | 9,954.17 | 62,357 |
| 2024-08-02 | 12,750.00 | 12,750.00 | 12,020.00 | 12,220.00 | 11,878.90 | 33,688 |
| 2024-08-01 | 12,540.00 | 12,970.00 | 12,480.00 | 12,860.00 | 12,501.03 | 18,529 |
| 2024-07-31 | 12,300.00 | 12,750.00 | 12,150.00 | 12,540.00 | 12,189.97 | 20,112 |
| 2024-07-30 | 12,520.00 | 12,610.00 | 12,100.00 | 12,330.00 | 11,985.83 | 44,380 |
| 2024-07-29 | 12,290.00 | 12,700.00 | 12,290.00 | 12,520.00 | 12,170.52 | 15,102 |
| 2024-07-26 | 12,530.00 | 12,640.00 | 12,260.00 | 12,340.00 | 11,995.55 | 37,110 |
| 2024-07-25 | 12,750.00 | 12,920.00 | 12,610.00 | 12,630.00 | 12,277.45 | 39,521 |
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.