KORCHIP Inc. (KOSDAQ:126730)
South Korea · Delayed Price · Currency is KRW 17,470
-430 (-2.40%)
Sep 16, 2025, 10:40 AM KST
KORCHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16,660.00 | 17,240.00 | 16,530.00 | 16,700.00 | 16,700.00 | -1.30% | 1,036,528 |
| Sep 11, 2025 | 15,200.00 | 17,900.00 | 14,600.00 | 16,920.00 | 16,920.00 | 22.88% | 7,008,496 |
| Sep 10, 2025 | 13,510.00 | 13,970.00 | 13,060.00 | 13,770.00 | 13,770.00 | 12.04% | 716,921 |
| Sep 9, 2025 | 12,370.00 | 12,530.00 | 12,240.00 | 12,290.00 | 12,290.00 | -0.97% | 31,975 |
| Sep 8, 2025 | 12,550.00 | 12,630.00 | 12,230.00 | 12,410.00 | 12,410.00 | -1.12% | 28,625 |
| Sep 5, 2025 | 12,650.00 | 12,650.00 | 12,310.00 | 12,550.00 | 12,550.00 | -0.08% | 39,341 |
| Sep 4, 2025 | 12,500.00 | 13,100.00 | 12,390.00 | 12,560.00 | 12,560.00 | 0.80% | 125,152 |
| Sep 3, 2025 | 12,000.00 | 12,820.00 | 12,000.00 | 12,460.00 | 12,460.00 | 2.98% | 130,017 |
| Sep 2, 2025 | 11,760.00 | 12,110.00 | 11,740.00 | 12,100.00 | 12,100.00 | 1.51% | 27,659 |
| Sep 1, 2025 | 11,720.00 | 11,970.00 | 11,460.00 | 11,920.00 | 11,920.00 | 2.05% | 38,457 |
| Aug 29, 2025 | 11,650.00 | 11,810.00 | 11,620.00 | 11,680.00 | 11,680.00 | -0.43% | 14,013 |
| Aug 28, 2025 | 11,630.00 | 11,950.00 | 11,630.00 | 11,730.00 | 11,730.00 | -1.01% | 18,493 |
| Aug 27, 2025 | 11,590.00 | 11,950.00 | 11,590.00 | 11,850.00 | 11,850.00 | 2.16% | 25,943 |
| Aug 26, 2025 | 11,590.00 | 11,730.00 | 11,490.00 | 11,600.00 | 11,600.00 | -0.60% | 13,338 |
| Aug 25, 2025 | 11,450.00 | 11,790.00 | 11,450.00 | 11,670.00 | 11,670.00 | 2.46% | 14,470 |
| Aug 22, 2025 | 11,330.00 | 11,460.00 | 11,270.00 | 11,390.00 | 11,390.00 | 0.44% | 12,299 |
| Aug 21, 2025 | 11,420.00 | 11,580.00 | 11,200.00 | 11,340.00 | 11,340.00 | -0.70% | 11,567 |
| Aug 20, 2025 | 11,410.00 | 11,540.00 | 11,030.00 | 11,420.00 | 11,420.00 | -1.81% | 40,914 |
| Aug 19, 2025 | 11,660.00 | 11,790.00 | 11,590.00 | 11,630.00 | 11,630.00 | -0.17% | 22,068 |
| Aug 18, 2025 | 12,000.00 | 12,020.00 | 11,300.00 | 11,650.00 | 11,650.00 | -3.88% | 33,869 |
| Aug 14, 2025 | 12,040.00 | 12,230.00 | 11,850.00 | 12,120.00 | 12,120.00 | 0.66% | 31,674 |
| Aug 13, 2025 | 11,910.00 | 12,050.00 | 11,890.00 | 12,040.00 | 12,040.00 | 1.18% | 25,215 |
| Aug 12, 2025 | 11,750.00 | 12,100.00 | 11,610.00 | 11,900.00 | 11,900.00 | 0.51% | 36,076 |
| Aug 11, 2025 | 11,880.00 | 12,200.00 | 11,650.00 | 11,840.00 | 11,840.00 | -0.08% | 41,134 |
| Aug 8, 2025 | 12,000.00 | 12,060.00 | 11,820.00 | 11,850.00 | 11,850.00 | -1.25% | 26,698 |
| Aug 7, 2025 | 11,980.00 | 12,100.00 | 11,810.00 | 12,000.00 | 12,000.00 | 0.17% | 14,725 |
| Aug 6, 2025 | 11,870.00 | 12,040.00 | 11,760.00 | 11,980.00 | 11,980.00 | 0.93% | 25,411 |
| Aug 5, 2025 | 11,760.00 | 12,100.00 | 11,700.00 | 11,870.00 | 11,870.00 | 1.98% | 39,374 |
| Aug 4, 2025 | 11,310.00 | 12,350.00 | 11,210.00 | 11,640.00 | 11,640.00 | 2.56% | 76,900 |
| Aug 1, 2025 | 11,980.00 | 11,980.00 | 11,210.00 | 11,350.00 | 11,350.00 | -5.26% | 65,822 |
| Jul 31, 2025 | 12,100.00 | 12,220.00 | 11,980.00 | 11,980.00 | 11,980.00 | -0.99% | 45,834 |
| Jul 30, 2025 | 11,600.00 | 12,250.00 | 11,600.00 | 12,100.00 | 12,100.00 | 4.31% | 112,499 |
| Jul 29, 2025 | 12,090.00 | 12,090.00 | 11,550.00 | 11,600.00 | 11,600.00 | -3.81% | 75,428 |
| Jul 28, 2025 | 12,060.00 | 12,140.00 | 11,900.00 | 12,060.00 | 12,060.00 | 0.42% | 26,461 |
| Jul 25, 2025 | 12,090.00 | 12,230.00 | 12,010.00 | 12,010.00 | 12,010.00 | -1.15% | 24,520 |
| Jul 24, 2025 | 12,230.00 | 12,350.00 | 12,100.00 | 12,150.00 | 12,150.00 | -0.65% | 46,283 |
| Jul 23, 2025 | 12,200.00 | 12,350.00 | 12,110.00 | 12,230.00 | 12,230.00 | 0.16% | 48,252 |
| Jul 22, 2025 | 12,430.00 | 12,520.00 | 12,150.00 | 12,210.00 | 12,210.00 | -1.93% | 60,799 |
| Jul 21, 2025 | 12,860.00 | 12,860.00 | 12,190.00 | 12,450.00 | 12,450.00 | -3.19% | 65,362 |
| Jul 18, 2025 | 12,830.00 | 13,100.00 | 12,550.00 | 12,860.00 | 12,860.00 | 0.23% | 68,428 |
| Jul 17, 2025 | 12,980.00 | 13,070.00 | 12,710.00 | 12,830.00 | 12,830.00 | -1.16% | 65,008 |
| Jul 16, 2025 | 13,350.00 | 13,350.00 | 12,860.00 | 12,980.00 | 12,980.00 | -2.99% | 138,387 |
| Jul 15, 2025 | 13,500.00 | 13,750.00 | 13,200.00 | 13,380.00 | 13,380.00 | 0.45% | 185,139 |
| Jul 14, 2025 | 13,100.00 | 13,970.00 | 12,930.00 | 13,320.00 | 13,320.00 | 3.58% | 598,660 |
| Jul 11, 2025 | 13,090.00 | 13,230.00 | 12,840.00 | 12,860.00 | 12,860.00 | -2.65% | 244,634 |
| Jul 10, 2025 | 12,220.00 | 13,210.00 | 12,020.00 | 13,210.00 | 13,210.00 | 9.90% | 251,808 |
| Jul 9, 2025 | 11,930.00 | 12,300.00 | 11,900.00 | 12,020.00 | 12,020.00 | 0.50% | 35,514 |
| Jul 8, 2025 | 11,880.00 | 12,140.00 | 11,840.00 | 11,960.00 | 11,960.00 | - | 35,516 |
| Jul 7, 2025 | 12,190.00 | 12,220.00 | 11,930.00 | 11,960.00 | 11,960.00 | -1.89% | 41,941 |
| Jul 4, 2025 | 12,530.00 | 12,530.00 | 12,160.00 | 12,190.00 | 12,190.00 | -3.10% | 78,453 |