KORCHIP Inc. (KOSDAQ:126730)
South Korea
· Delayed Price · Currency is KRW 20,100
+770 (3.98%)
Apr 29, 2026, 3:30 PM KST
KORCHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19,290.00 | 20,600.00 | 18,940.00 | 20,100.00 | 20,100.00 | 3.98% | 265,076 |
| Apr 28, 2026 | 19,570.00 | 19,850.00 | 19,330.00 | 19,330.00 | 19,330.00 | -0.41% | 82,759 |
| Apr 27, 2026 | 19,990.00 | 19,990.00 | 19,260.00 | 19,410.00 | 19,410.00 | -1.37% | 139,282 |
| Apr 24, 2026 | 21,500.00 | 21,550.00 | 19,610.00 | 19,680.00 | 19,680.00 | -8.47% | 382,879 |
| Apr 23, 2026 | 20,500.00 | 22,200.00 | 19,760.00 | 21,500.00 | 21,500.00 | 5.65% | 645,542 |
| Apr 22, 2026 | 19,410.00 | 20,800.00 | 18,510.00 | 20,350.00 | 20,350.00 | 5.99% | 387,711 |
| Apr 21, 2026 | 18,250.00 | 19,350.00 | 18,240.00 | 19,200.00 | 19,200.00 | 6.84% | 183,550 |
| Apr 20, 2026 | 18,320.00 | 18,470.00 | 17,950.00 | 17,970.00 | 17,970.00 | -2.81% | 55,812 |
| Apr 17, 2026 | 18,800.00 | 18,890.00 | 18,230.00 | 18,490.00 | 18,490.00 | -2.68% | 70,987 |
| Apr 16, 2026 | 19,200.00 | 19,500.00 | 18,900.00 | 19,000.00 | 19,000.00 | 0.58% | 102,840 |
| Apr 15, 2026 | 18,480.00 | 19,300.00 | 18,480.00 | 18,890.00 | 18,890.00 | 3.17% | 86,272 |
| Apr 14, 2026 | 19,290.00 | 19,340.00 | 18,260.00 | 18,310.00 | 18,310.00 | -0.16% | 82,037 |
| Apr 13, 2026 | 18,300.00 | 18,600.00 | 18,060.00 | 18,340.00 | 18,340.00 | -0.76% | 36,492 |
| Apr 10, 2026 | 17,610.00 | 18,650.00 | 17,610.00 | 18,480.00 | 18,480.00 | 5.84% | 98,326 |
| Apr 9, 2026 | 17,350.00 | 18,200.00 | 17,230.00 | 17,460.00 | 17,460.00 | -0.06% | 43,944 |
| Apr 8, 2026 | 16,900.00 | 17,790.00 | 16,830.00 | 17,470.00 | 17,470.00 | 7.11% | 46,587 |
| Apr 7, 2026 | 16,880.00 | 17,290.00 | 16,110.00 | 16,310.00 | 16,310.00 | -1.87% | 31,785 |
| Apr 6, 2026 | 17,070.00 | 17,380.00 | 16,490.00 | 16,620.00 | 16,620.00 | -2.64% | 29,890 |
| Apr 3, 2026 | 16,900.00 | 17,560.00 | 16,750.00 | 17,070.00 | 17,070.00 | 1.91% | 50,207 |
| Apr 2, 2026 | 18,110.00 | 18,300.00 | 16,250.00 | 16,750.00 | 16,750.00 | -7.41% | 96,724 |
| Apr 1, 2026 | 17,210.00 | 18,300.00 | 17,210.00 | 18,090.00 | 18,090.00 | 8.06% | 56,153 |
| Mar 31, 2026 | 17,700.00 | 17,880.00 | 16,720.00 | 16,740.00 | 16,740.00 | -5.42% | 53,916 |
| Mar 30, 2026 | 18,340.00 | 18,750.00 | 17,310.00 | 17,700.00 | 17,700.00 | -7.33% | 68,749 |
| Mar 27, 2026 | 19,300.00 | 19,450.00 | 18,240.00 | 19,100.00 | 19,100.00 | -2.55% | 79,219 |
| Mar 26, 2026 | 20,450.00 | 20,450.00 | 18,900.00 | 19,600.00 | 19,600.00 | -2.73% | 108,976 |
| Mar 25, 2026 | 19,130.00 | 20,400.00 | 19,130.00 | 20,150.00 | 20,150.00 | 5.44% | 83,746 |
| Mar 24, 2026 | 19,660.00 | 19,940.00 | 18,650.00 | 19,110.00 | 19,110.00 | 1.11% | 60,318 |
| Mar 23, 2026 | 19,630.00 | 19,770.00 | 18,830.00 | 18,900.00 | 18,900.00 | -5.74% | 78,972 |
| Mar 20, 2026 | 20,350.00 | 20,350.00 | 19,750.00 | 20,050.00 | 20,050.00 | 0.96% | 86,883 |
| Mar 19, 2026 | 19,750.00 | 20,200.00 | 19,250.00 | 19,860.00 | 19,860.00 | -1.19% | 106,186 |
| Mar 18, 2026 | 20,200.00 | 21,000.00 | 19,800.00 | 20,100.00 | 20,100.00 | 5.24% | 368,275 |
| Mar 17, 2026 | 18,390.00 | 19,350.00 | 18,390.00 | 19,100.00 | 19,100.00 | 5.12% | 82,786 |
| Mar 16, 2026 | 18,950.00 | 19,000.00 | 18,170.00 | 18,170.00 | 18,170.00 | -4.12% | 64,194 |
| Mar 13, 2026 | 19,250.00 | 19,480.00 | 18,530.00 | 18,950.00 | 18,950.00 | -2.77% | 51,055 |
| Mar 12, 2026 | 19,370.00 | 20,200.00 | 19,070.00 | 19,490.00 | 19,490.00 | 0.62% | 127,930 |
| Mar 11, 2026 | 19,500.00 | 19,890.00 | 19,050.00 | 19,370.00 | 19,370.00 | 3.86% | 125,202 |
| Mar 10, 2026 | 18,220.00 | 18,930.00 | 17,980.00 | 18,650.00 | 18,650.00 | 7.12% | 79,925 |
| Mar 9, 2026 | 18,300.00 | 18,710.00 | 16,850.00 | 17,410.00 | 17,410.00 | -9.42% | 86,363 |
| Mar 6, 2026 | 18,700.00 | 19,450.00 | 18,300.00 | 19,220.00 | 19,220.00 | 3.28% | 84,303 |
| Mar 5, 2026 | 17,110.00 | 18,960.00 | 17,110.00 | 18,610.00 | 18,610.00 | 15.59% | 130,208 |
| Mar 4, 2026 | 18,700.00 | 19,800.00 | 16,100.00 | 16,100.00 | 16,100.00 | -17.01% | 204,895 |
| Mar 3, 2026 | 19,210.00 | 19,900.00 | 18,500.00 | 19,400.00 | 19,400.00 | -3.72% | 279,615 |
| Feb 27, 2026 | 20,200.00 | 20,750.00 | 19,520.00 | 20,150.00 | 20,150.00 | -1.95% | 232,446 |
| Feb 26, 2026 | 20,800.00 | 21,450.00 | 20,100.00 | 20,550.00 | 20,550.00 | - | 257,684 |
| Feb 25, 2026 | 21,000.00 | 23,000.00 | 20,100.00 | 20,550.00 | 20,550.00 | 0.24% | 1,007,220 |
| Feb 24, 2026 | 21,650.00 | 21,650.00 | 20,350.00 | 20,500.00 | 20,500.00 | -5.53% | 435,798 |
| Feb 23, 2026 | 18,500.00 | 22,350.00 | 18,390.00 | 21,700.00 | 21,700.00 | 19.17% | 2,061,025 |
| Feb 20, 2026 | 18,250.00 | 18,900.00 | 18,090.00 | 18,210.00 | 18,210.00 | 0.11% | 236,227 |
| Feb 19, 2026 | 17,290.00 | 18,660.00 | 17,280.00 | 18,190.00 | 18,190.00 | 6.37% | 342,673 |
| Feb 13, 2026 | 17,590.00 | 17,620.00 | 17,050.00 | 17,100.00 | 17,100.00 | -3.23% | 87,725 |
| Feb 12, 2026 | 18,040.00 | 18,040.00 | 17,510.00 | 17,670.00 | 17,670.00 | -1.67% | 123,081 |
| Feb 11, 2026 | 18,300.00 | 18,600.00 | 17,510.00 | 17,970.00 | 17,970.00 | 0.73% | 246,318 |
| Feb 10, 2026 | 18,850.00 | 18,850.00 | 17,480.00 | 17,840.00 | 17,840.00 | -0.06% | 309,795 |
| Feb 9, 2026 | 17,100.00 | 18,200.00 | 16,790.00 | 17,850.00 | 17,850.00 | 8.71% | 304,660 |
| Feb 6, 2026 | 15,800.00 | 17,000.00 | 15,300.00 | 16,420.00 | 16,420.00 | -1.68% | 98,047 |
| Feb 5, 2026 | 17,660.00 | 17,660.00 | 16,600.00 | 16,700.00 | 16,700.00 | -5.86% | 129,650 |
| Feb 4, 2026 | 17,500.00 | 18,130.00 | 17,230.00 | 17,740.00 | 17,740.00 | 1.37% | 183,368 |
| Feb 3, 2026 | 16,790.00 | 17,550.00 | 16,780.00 | 17,500.00 | 17,500.00 | 6.51% | 150,216 |
| Feb 2, 2026 | 16,820.00 | 17,200.00 | 16,180.00 | 16,430.00 | 16,430.00 | -2.43% | 123,372 |
| Jan 30, 2026 | 17,530.00 | 17,780.00 | 16,680.00 | 16,840.00 | 16,840.00 | -3.94% | 172,679 |
| Jan 29, 2026 | 18,000.00 | 18,000.00 | 16,690.00 | 17,530.00 | 17,530.00 | -2.34% | 277,725 |
| Jan 28, 2026 | 17,770.00 | 18,370.00 | 17,200.00 | 17,950.00 | 17,950.00 | 2.28% | 408,784 |
| Jan 27, 2026 | 16,920.00 | 18,000.00 | 16,550.00 | 17,550.00 | 17,550.00 | 3.72% | 431,163 |
| Jan 26, 2026 | 16,880.00 | 17,500.00 | 16,520.00 | 16,920.00 | 16,920.00 | 0.89% | 364,756 |
| Jan 23, 2026 | 17,150.00 | 17,600.00 | 15,820.00 | 16,770.00 | 16,770.00 | 1.02% | 374,358 |
| Jan 22, 2026 | 15,630.00 | 17,360.00 | 15,600.00 | 16,600.00 | 16,600.00 | 7.30% | 755,693 |
| Jan 21, 2026 | 15,690.00 | 15,690.00 | 14,820.00 | 15,470.00 | 15,470.00 | -1.72% | 114,712 |
| Jan 20, 2026 | 15,810.00 | 16,450.00 | 15,570.00 | 15,740.00 | 15,740.00 | 0.51% | 201,449 |
| Jan 19, 2026 | 15,100.00 | 15,950.00 | 14,890.00 | 15,660.00 | 15,660.00 | 3.71% | 213,449 |
| Jan 16, 2026 | 15,300.00 | 15,750.00 | 14,840.00 | 15,100.00 | 15,100.00 | -1.05% | 123,277 |
| Jan 15, 2026 | 15,030.00 | 15,260.00 | 14,800.00 | 15,260.00 | 15,260.00 | 0.93% | 80,327 |
| Jan 14, 2026 | 15,390.00 | 15,470.00 | 15,060.00 | 15,120.00 | 15,120.00 | -1.37% | 93,544 |
| Jan 13, 2026 | 14,930.00 | 16,880.00 | 14,720.00 | 15,330.00 | 15,330.00 | 3.16% | 1,143,458 |
| Jan 12, 2026 | 14,580.00 | 15,170.00 | 14,580.00 | 14,860.00 | 14,860.00 | 1.92% | 55,962 |
| Jan 9, 2026 | 15,070.00 | 15,200.00 | 14,400.00 | 14,580.00 | 14,580.00 | -3.25% | 77,227 |
| Jan 8, 2026 | 15,950.00 | 16,020.00 | 14,980.00 | 15,070.00 | 15,070.00 | -3.58% | 145,537 |
| Jan 7, 2026 | 15,010.00 | 16,200.00 | 14,920.00 | 15,630.00 | 15,630.00 | 5.04% | 591,255 |
| Jan 6, 2026 | 15,000.00 | 15,210.00 | 14,770.00 | 14,880.00 | 14,880.00 | -0.80% | 56,654 |
| Jan 5, 2026 | 15,000.00 | 15,290.00 | 14,840.00 | 15,000.00 | 15,000.00 | 1.08% | 76,324 |
| Jan 2, 2026 | 14,650.00 | 15,030.00 | 14,650.00 | 14,840.00 | 14,840.00 | 1.44% | 47,681 |
| Dec 30, 2025 | 14,560.00 | 14,650.00 | 14,390.00 | 14,630.00 | 14,630.00 | -0.14% | 33,746 |
| Dec 29, 2025 | 14,170.00 | 14,760.00 | 14,050.00 | 14,650.00 | 14,650.00 | 2.23% | 45,345 |
| Dec 26, 2025 | 14,430.00 | 14,490.00 | 14,120.00 | 14,330.00 | 14,330.00 | 0.77% | 57,640 |
| Dec 24, 2025 | 14,260.00 | 14,600.00 | 14,100.00 | 14,220.00 | 14,220.00 | -0.21% | 47,749 |
| Dec 23, 2025 | 14,800.00 | 14,850.00 | 14,180.00 | 14,250.00 | 14,250.00 | -2.80% | 66,461 |
| Dec 22, 2025 | 14,700.00 | 15,080.00 | 14,650.00 | 14,660.00 | 14,660.00 | 1.10% | 87,644 |
| Dec 19, 2025 | 14,370.00 | 14,660.00 | 14,040.00 | 14,500.00 | 14,500.00 | 1.05% | 73,606 |
| Dec 18, 2025 | 14,210.00 | 14,590.00 | 14,050.00 | 14,350.00 | 14,350.00 | -1.78% | 75,117 |
| Dec 17, 2025 | 14,450.00 | 14,900.00 | 14,400.00 | 14,610.00 | 14,610.00 | 0.76% | 97,992 |
| Dec 16, 2025 | 14,940.00 | 15,100.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.95% | 97,960 |
| Dec 15, 2025 | 15,290.00 | 15,310.00 | 14,500.00 | 14,940.00 | 14,940.00 | -2.86% | 107,653 |
| Dec 12, 2025 | 16,100.00 | 16,120.00 | 15,285.00 | 15,380.00 | 15,380.00 | -2.84% | 147,530 |
| Dec 11, 2025 | 15,430.00 | 16,080.00 | 15,290.00 | 15,830.00 | 15,830.00 | 2.39% | 269,411 |
| Dec 10, 2025 | 15,370.00 | 16,900.00 | 15,330.00 | 15,460.00 | 15,460.00 | 0.06% | 976,227 |
| Dec 9, 2025 | 15,700.00 | 15,800.00 | 15,180.00 | 15,450.00 | 15,450.00 | -2.03% | 251,534 |
| Dec 8, 2025 | 16,620.00 | 16,720.00 | 15,570.00 | 15,770.00 | 15,770.00 | -4.13% | 317,780 |
| Dec 5, 2025 | 16,480.00 | 18,210.00 | 15,900.00 | 16,450.00 | 16,450.00 | -0.12% | 2,622,509 |
| Dec 4, 2025 | 16,940.00 | 17,790.00 | 16,230.00 | 16,470.00 | 16,470.00 | -9.56% | 1,873,157 |
| Dec 3, 2025 | 14,010.00 | 18,210.00 | 13,820.00 | 18,210.00 | 18,210.00 | 29.98% | 3,258,678 |
| Dec 2, 2025 | 12,700.00 | 14,450.00 | 12,670.00 | 14,010.00 | 14,010.00 | 10.58% | 555,611 |