Skip to main content
KORCHIP Inc. (KOSDAQ:126730)
South Korea flag South Korea · Delayed Price · Currency is KRW
17,410
-1,810 (-9.42%)
At close: Mar 9, 2026

KORCHIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618,300.0018,710.0016,850.0017,410.0017,410.00-9.42%86,363
Mar 6, 202618,700.0019,450.0018,300.0019,220.0019,220.003.28%84,303
Mar 5, 202617,110.0018,960.0017,110.0018,610.0018,610.0015.59%130,208
Mar 4, 202618,700.0019,800.0016,100.0016,100.0016,100.00-17.01%204,895
Mar 3, 202619,210.0019,900.0018,500.0019,400.0019,400.00-3.72%279,615
Feb 27, 202620,200.0020,750.0019,520.0020,150.0020,150.00-1.95%232,446
Feb 26, 202620,800.0021,450.0020,100.0020,550.0020,550.00-257,684
Feb 25, 202621,000.0023,000.0020,100.0020,550.0020,550.000.24%1,007,220
Feb 24, 202621,650.0021,650.0020,350.0020,500.0020,500.00-5.53%435,798
Feb 23, 202618,500.0022,350.0018,390.0021,700.0021,700.0019.17%2,061,025
Feb 20, 202618,250.0018,900.0018,090.0018,210.0018,210.000.11%236,227
Feb 19, 202617,290.0018,660.0017,280.0018,190.0018,190.006.37%342,673
Feb 13, 202617,590.0017,620.0017,050.0017,100.0017,100.00-3.23%87,725
Feb 12, 202618,040.0018,040.0017,510.0017,670.0017,670.00-1.67%123,081
Feb 11, 202618,300.0018,600.0017,510.0017,970.0017,970.000.73%246,318
Feb 10, 202618,850.0018,850.0017,480.0017,840.0017,840.00-0.06%309,795
Feb 9, 202617,100.0018,200.0016,790.0017,850.0017,850.008.71%304,660
Feb 6, 202615,800.0017,000.0015,300.0016,420.0016,420.00-1.68%98,047
Feb 5, 202617,660.0017,660.0016,600.0016,700.0016,700.00-5.86%129,650
Feb 4, 202617,500.0018,130.0017,230.0017,740.0017,740.001.37%183,368
Feb 3, 202616,790.0017,550.0016,780.0017,500.0017,500.006.51%150,216
Feb 2, 202616,820.0017,200.0016,180.0016,430.0016,430.00-2.43%123,372
Jan 30, 202617,530.0017,780.0016,680.0016,840.0016,840.00-3.94%172,679
Jan 29, 202618,000.0018,000.0016,690.0017,530.0017,530.00-2.34%277,725
Jan 28, 202617,770.0018,370.0017,200.0017,950.0017,950.002.28%408,784
Jan 27, 202616,920.0018,000.0016,550.0017,550.0017,550.003.72%431,163
Jan 26, 202616,880.0017,500.0016,520.0016,920.0016,920.000.89%364,756
Jan 23, 202617,150.0017,600.0015,820.0016,770.0016,770.001.02%374,358
Jan 22, 202615,630.0017,360.0015,600.0016,600.0016,600.007.30%755,693
Jan 21, 202615,690.0015,690.0014,820.0015,470.0015,470.00-1.72%114,712
Jan 20, 202615,810.0016,450.0015,570.0015,740.0015,740.000.51%201,449
Jan 19, 202615,100.0015,950.0014,890.0015,660.0015,660.003.71%213,449
Jan 16, 202615,300.0015,750.0014,840.0015,100.0015,100.00-1.05%123,277
Jan 15, 202615,030.0015,260.0014,800.0015,260.0015,260.000.93%80,327
Jan 14, 202615,390.0015,470.0015,060.0015,120.0015,120.00-1.37%93,544
Jan 13, 202614,930.0016,880.0014,720.0015,330.0015,330.003.16%1,143,458
Jan 12, 202614,580.0015,170.0014,580.0014,860.0014,860.001.92%55,962
Jan 9, 202615,070.0015,200.0014,400.0014,580.0014,580.00-3.25%77,227
Jan 8, 202615,950.0016,020.0014,980.0015,070.0015,070.00-3.58%145,537
Jan 7, 202615,010.0016,200.0014,920.0015,630.0015,630.005.04%591,255
Jan 6, 202615,000.0015,210.0014,770.0014,880.0014,880.00-0.80%56,654
Jan 5, 202615,000.0015,290.0014,840.0015,000.0015,000.001.08%76,324
Jan 2, 202614,650.0015,030.0014,650.0014,840.0014,840.001.44%47,681
Dec 30, 202514,560.0014,650.0014,390.0014,630.0014,630.00-0.14%33,746
Dec 29, 202514,170.0014,760.0014,050.0014,650.0014,650.002.23%45,345
Dec 26, 202514,430.0014,490.0014,120.0014,330.0014,330.000.77%57,640
Dec 24, 202514,260.0014,600.0014,100.0014,220.0014,220.00-0.21%47,749
Dec 23, 202514,800.0014,850.0014,180.0014,250.0014,250.00-2.80%66,461
Dec 22, 202514,700.0015,080.0014,650.0014,660.0014,660.001.10%87,644
Dec 19, 202514,370.0014,660.0014,040.0014,500.0014,500.001.05%73,606
Dec 18, 202514,210.0014,590.0014,050.0014,350.0014,350.00-1.78%75,117
Dec 17, 202514,450.0014,900.0014,400.0014,610.0014,610.000.76%97,992
Dec 16, 202514,940.0015,100.0014,500.0014,500.0014,500.00-2.95%97,960
Dec 15, 202515,290.0015,310.0014,500.0014,940.0014,940.00-2.86%107,653
Dec 12, 202516,100.0016,120.0015,285.0015,380.0015,380.00-2.84%147,530
Dec 11, 202515,430.0016,080.0015,290.0015,830.0015,830.002.39%269,411
Dec 10, 202515,370.0016,900.0015,330.0015,460.0015,460.000.06%976,227
Dec 9, 202515,700.0015,800.0015,180.0015,450.0015,450.00-2.03%251,534
Dec 8, 202516,620.0016,720.0015,570.0015,770.0015,770.00-4.13%317,780
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