KORCHIP Inc. (KOSDAQ:126730)
South Korea · Delayed Price · Currency is KRW 16,600
+1,130 (7.30%)
At close: Jan 22, 2026
KORCHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 12,670.00 | 13,040.00 | 12,580.00 | 12,670.00 | 12,670.00 | 0.08% | 51,217 |
| Nov 28, 2025 | 12,340.00 | 12,700.00 | 12,340.00 | 12,660.00 | 12,660.00 | 2.68% | 24,749 |
| Nov 27, 2025 | 12,320.00 | 12,530.00 | 12,290.00 | 12,330.00 | 12,330.00 | -0.80% | 26,846 |
| Nov 26, 2025 | 12,180.00 | 12,440.00 | 11,760.00 | 12,430.00 | 12,430.00 | 3.15% | 25,400 |
| Nov 25, 2025 | 11,990.00 | 12,410.00 | 11,950.00 | 12,050.00 | 12,050.00 | 1.52% | 37,564 |
| Nov 24, 2025 | 11,840.00 | 12,050.00 | 11,720.00 | 11,870.00 | 11,870.00 | 0.42% | 26,494 |
| Nov 21, 2025 | 12,240.00 | 12,360.00 | 11,770.00 | 11,820.00 | 11,820.00 | -4.75% | 45,592 |
| Nov 20, 2025 | 12,130.00 | 12,650.00 | 12,100.00 | 12,410.00 | 12,410.00 | 3.59% | 25,314 |
| Nov 19, 2025 | 12,070.00 | 12,350.00 | 11,850.00 | 11,980.00 | 11,980.00 | -1.48% | 49,259 |
| Nov 18, 2025 | 12,270.00 | 12,360.00 | 12,020.00 | 12,160.00 | 12,160.00 | -0.82% | 35,890 |
| Nov 17, 2025 | 12,390.00 | 12,530.00 | 12,170.00 | 12,260.00 | 12,260.00 | -1.05% | 32,645 |
| Nov 14, 2025 | 12,850.00 | 12,850.00 | 12,330.00 | 12,390.00 | 12,390.00 | -4.55% | 44,525 |
| Nov 13, 2025 | 13,050.00 | 13,100.00 | 12,760.00 | 12,980.00 | 12,980.00 | -0.46% | 24,042 |
| Nov 12, 2025 | 12,810.00 | 13,050.00 | 12,720.00 | 13,040.00 | 13,040.00 | 2.35% | 22,204 |
| Nov 11, 2025 | 13,050.00 | 13,430.00 | 12,610.00 | 12,740.00 | 12,740.00 | -2.15% | 37,167 |