Skip to main content
KORCHIP Inc. (KOSDAQ:126730)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,450
-20 (-0.12%)
At close: Dec 5, 2025

KORCHIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516,480.0018,210.0015,900.0016,450.0016,450.00-0.12%2,622,509
Dec 4, 202516,940.0017,790.0016,230.0016,470.0016,470.00-9.56%1,873,157
Dec 3, 202514,010.0018,210.0013,820.0018,210.0018,210.0029.98%3,258,678
Dec 2, 202512,700.0014,450.0012,670.0014,010.0014,010.0010.58%555,611
Dec 1, 202512,670.0013,040.0012,580.0012,670.0012,670.000.08%51,217
Nov 28, 202512,340.0012,700.0012,340.0012,660.0012,660.002.68%24,749
Nov 27, 202512,320.0012,530.0012,290.0012,330.0012,330.00-0.80%26,846
Nov 26, 202512,180.0012,440.0011,760.0012,430.0012,430.003.15%25,400
Nov 25, 202511,990.0012,410.0011,950.0012,050.0012,050.001.52%37,564
Nov 24, 202511,840.0012,050.0011,720.0011,870.0011,870.000.42%26,494
Nov 21, 202512,240.0012,360.0011,770.0011,820.0011,820.00-4.75%45,592
Nov 20, 202512,130.0012,650.0012,100.0012,410.0012,410.003.59%25,314
Nov 19, 202512,070.0012,350.0011,850.0011,980.0011,980.00-1.48%49,259
Nov 18, 202512,270.0012,360.0012,020.0012,160.0012,160.00-0.82%35,890
Nov 17, 202512,390.0012,530.0012,170.0012,260.0012,260.00-1.05%32,645
Nov 14, 202512,850.0012,850.0012,330.0012,390.0012,390.00-4.55%44,525
Nov 13, 202513,050.0013,100.0012,760.0012,980.0012,980.00-0.46%24,042
Nov 12, 202512,810.0013,050.0012,720.0013,040.0013,040.002.35%22,204
Nov 11, 202513,050.0013,430.0012,610.0012,740.0012,740.00-2.15%37,167
Nov 10, 202512,610.0013,090.0012,600.0013,020.0013,020.003.25%28,474
Nov 7, 202512,890.0013,180.0012,400.0012,610.0012,610.00-4.40%70,175
Nov 6, 202513,600.0013,850.0013,190.0013,190.0013,190.00-2.66%36,130
Nov 5, 202514,300.0014,300.0013,090.0013,550.0013,550.00-4.10%75,138
Nov 4, 202514,010.0014,300.0013,660.0014,130.0014,130.000.93%60,358
Nov 3, 202513,870.0014,400.0013,790.0014,000.0014,000.000.94%65,783
Oct 31, 202513,750.0014,400.0013,610.0013,870.0013,870.000.73%66,785
Oct 30, 202514,380.0014,430.0013,770.0013,770.0013,770.00-4.24%88,663
Oct 29, 202514,660.0014,800.0014,150.0014,380.0014,380.00-2.11%78,968
Oct 28, 202514,720.0015,010.0014,600.0014,690.0014,690.00-0.54%65,123
Oct 27, 202514,730.0015,250.0014,720.0014,770.0014,770.000.82%114,526
Oct 24, 202514,540.0014,760.0014,370.0014,650.0014,650.002.09%76,640
Oct 23, 202514,270.0014,650.0014,000.0014,350.0014,350.00-0.14%51,153
Oct 22, 202514,340.0014,390.0013,750.0014,370.0014,370.000.21%82,959
Oct 21, 202514,440.0014,650.0014,100.0014,340.0014,340.00-0.83%79,413
Oct 20, 202514,300.0014,590.0014,020.0014,460.0014,460.00-0.07%65,821
Oct 17, 202514,740.0015,380.0014,470.0014,470.0014,470.00-1.83%161,261
Oct 16, 202514,560.0015,250.0014,520.0014,740.0014,740.000.61%152,765
Oct 15, 202514,310.0014,650.0014,100.0014,650.0014,650.002.38%95,802
Oct 14, 202515,140.0015,460.0014,160.0014,310.0014,310.00-5.11%208,831
Oct 13, 202515,300.0015,720.0015,010.0015,080.0015,080.00-6.34%286,023
Oct 10, 202516,330.0016,510.0015,870.0016,100.0016,100.000.25%373,422
Oct 2, 202514,900.0017,400.0014,820.0016,060.0016,060.0012.31%3,645,790
Oct 1, 202514,290.0014,720.0014,000.0014,300.0014,300.000.99%166,184
Sep 30, 202514,380.0014,610.0014,110.0014,160.0014,160.00-0.84%70,105
Sep 29, 202514,810.0014,860.0014,280.0014,280.0014,280.00-3.05%137,124
Sep 26, 202515,300.0015,380.0014,670.0014,730.0014,730.00-4.66%141,704
Sep 25, 202515,900.0015,900.0015,200.0015,450.0015,450.00-2.77%134,459
Sep 24, 202516,160.0016,470.0015,500.0015,890.0015,890.00-1.67%226,197
Sep 23, 202516,720.0017,170.0016,160.0016,160.0016,160.00-3.06%175,346
Sep 22, 202516,320.0016,880.0016,080.0016,670.0016,670.000.73%228,251
Sep 19, 202517,360.0017,360.0016,550.0016,550.0016,550.00-4.67%303,631
Sep 18, 202517,000.0017,360.0016,450.0017,360.0017,360.002.12%384,814
Sep 17, 202517,390.0017,890.0016,750.0017,000.0017,000.00-3.30%371,356
Sep 16, 202517,880.0017,880.0017,160.0017,580.0017,580.00-1.79%479,019
Sep 15, 202516,440.0019,720.0015,880.0017,900.0017,900.007.19%8,185,560
Sep 12, 202516,660.0017,240.0016,530.0016,700.0016,700.00-1.30%1,057,374
Sep 11, 202515,200.0017,900.0014,600.0016,920.0016,920.0022.88%7,008,496
Sep 10, 202513,510.0013,970.0013,060.0013,770.0013,770.0012.04%716,921
Sep 9, 202512,370.0012,530.0012,240.0012,290.0012,290.00-0.97%31,224
Sep 8, 202512,550.0012,630.0012,230.0012,410.0012,410.00-1.12%28,490
Sep 5, 202512,650.0012,650.0012,310.0012,550.0012,550.00-0.08%38,454
Sep 4, 202512,500.0013,100.0012,390.0012,560.0012,560.000.80%125,152
Sep 3, 202512,000.0012,820.0012,000.0012,460.0012,460.002.98%128,677
Sep 2, 202511,760.0012,110.0011,740.0012,100.0012,100.001.51%26,318
Sep 1, 202511,720.0011,970.0011,460.0011,920.0011,920.002.05%38,457
Aug 29, 202511,650.0011,810.0011,620.0011,680.0011,680.00-0.43%14,013
Aug 28, 202511,630.0011,950.0011,630.0011,730.0011,730.00-1.01%17,262
Aug 27, 202511,590.0011,950.0011,590.0011,850.0011,850.002.16%25,943
Aug 26, 202511,590.0011,730.0011,490.0011,600.0011,600.00-0.60%13,338
Aug 25, 202511,450.0011,790.0011,450.0011,670.0011,670.002.46%14,470
Aug 22, 202511,330.0011,460.0011,270.0011,390.0011,390.000.44%12,299
Aug 21, 202511,420.0011,580.0011,200.0011,340.0011,340.00-0.70%11,567
Aug 20, 202511,410.0011,540.0011,030.0011,420.0011,420.00-1.81%40,840
Aug 19, 202511,660.0011,790.0011,590.0011,630.0011,630.00-0.17%21,278
Aug 18, 202512,000.0012,020.0011,300.0011,650.0011,650.00-3.88%32,008
Aug 14, 202512,040.0012,230.0011,850.0012,120.0012,120.000.66%31,674
Aug 13, 202511,910.0012,050.0011,890.0012,040.0012,040.001.18%24,675
Aug 12, 202511,750.0012,100.0011,610.0011,900.0011,900.000.51%35,807
Aug 11, 202511,880.0012,200.0011,650.0011,840.0011,840.00-0.08%41,134
Aug 8, 202512,000.0012,060.0011,820.0011,850.0011,850.00-1.25%26,698
Aug 7, 202511,980.0012,100.0011,810.0012,000.0012,000.000.17%14,288
Aug 6, 202511,870.0012,040.0011,760.0011,980.0011,980.000.93%24,324
Aug 5, 202511,760.0012,100.0011,700.0011,870.0011,870.001.98%38,860
Aug 4, 202511,310.0012,350.0011,210.0011,640.0011,640.002.56%76,900
Aug 1, 202511,980.0011,980.0011,210.0011,350.0011,350.00-5.26%64,497
Jul 31, 202512,100.0012,220.0011,980.0011,980.0011,980.00-0.99%45,834
Jul 30, 202511,600.0012,250.0011,600.0012,100.0012,100.004.31%112,499
Jul 29, 202512,090.0012,090.0011,550.0011,600.0011,600.00-3.81%69,462
Jul 28, 202512,060.0012,140.0011,900.0012,060.0012,060.000.42%26,461
Jul 25, 202512,090.0012,230.0012,010.0012,010.0012,010.00-1.15%24,520
Jul 24, 202512,230.0012,350.0012,100.0012,150.0012,150.00-0.65%45,246
Jul 23, 202512,200.0012,350.0012,110.0012,230.0012,230.000.16%48,252
Jul 22, 202512,430.0012,520.0012,150.0012,210.0012,210.00-1.93%60,799
Jul 21, 202512,860.0012,860.0012,190.0012,450.0012,450.00-3.19%63,964
Jul 18, 202512,830.0013,100.0012,550.0012,860.0012,860.000.23%67,129
Jul 17, 202512,980.0013,070.0012,710.0012,830.0012,830.00-1.16%64,085
Jul 16, 202513,350.0013,350.0012,860.0012,980.0012,980.00-2.99%138,387
Jul 15, 202513,500.0013,750.0013,200.0013,380.0013,380.000.45%185,139
Jul 14, 202513,100.0013,970.0012,930.0013,320.0013,320.003.58%598,660
Jul 11, 202513,090.0013,230.0012,840.0012,860.0012,860.00-2.65%243,998