KORCHIP Inc. (KOSDAQ:126730)
South Korea · Delayed Price · Currency is KRW 12,040
+140 (1.18%)
Aug 13, 2025, 3:30 PM KST
KORCHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 12,570.00 | 13,820.00 | 12,510.00 | 12,580.00 | 12,580.00 | 0.08% | 929,830 |
| Jul 2, 2025 | 12,320.00 | 12,600.00 | 12,120.00 | 12,570.00 | 12,570.00 | 2.03% | 100,293 |
| Jul 1, 2025 | 12,030.00 | 12,950.00 | 12,030.00 | 12,320.00 | 12,320.00 | 2.58% | 162,974 |
| Jun 30, 2025 | 11,820.00 | 12,130.00 | 11,810.00 | 12,010.00 | 12,010.00 | 1.09% | 28,649 |
| Jun 27, 2025 | 12,240.00 | 12,240.00 | 11,800.00 | 11,880.00 | 11,880.00 | -1.82% | 42,184 |
| Jun 26, 2025 | 12,580.00 | 12,800.00 | 12,010.00 | 12,100.00 | 12,100.00 | -2.42% | 71,429 |
| Jun 25, 2025 | 12,380.00 | 12,620.00 | 12,290.00 | 12,400.00 | 12,400.00 | 0.16% | 62,751 |
| Jun 24, 2025 | 12,490.00 | 12,570.00 | 12,320.00 | 12,380.00 | 12,380.00 | 0.65% | 50,959 |
| Jun 23, 2025 | 12,450.00 | 12,480.00 | 11,990.00 | 12,300.00 | 12,300.00 | -1.68% | 97,417 |
| Jun 20, 2025 | 12,200.00 | 12,950.00 | 12,160.00 | 12,510.00 | 12,510.00 | 2.04% | 204,520 |
| Jun 19, 2025 | 12,880.00 | 14,050.00 | 11,880.00 | 12,260.00 | 12,260.00 | -4.81% | 1,355,080 |
| Jun 18, 2025 | 12,780.00 | 12,900.00 | 12,590.00 | 12,880.00 | 12,880.00 | 0.78% | 60,559 |
| Jun 17, 2025 | 12,610.00 | 12,880.00 | 12,370.00 | 12,780.00 | 12,780.00 | 0.87% | 87,233 |
| Jun 16, 2025 | 12,490.00 | 12,730.00 | 12,240.00 | 12,670.00 | 12,670.00 | 2.51% | 72,439 |
| Jun 13, 2025 | 13,380.00 | 13,400.00 | 12,210.00 | 12,360.00 | 12,360.00 | -4.19% | 244,208 |
| Jun 12, 2025 | 12,670.00 | 12,950.00 | 12,400.00 | 12,900.00 | 12,900.00 | 2.46% | 118,041 |
| Jun 11, 2025 | 12,490.00 | 12,650.00 | 12,290.00 | 12,590.00 | 12,590.00 | 1.21% | 73,548 |
| Jun 10, 2025 | 12,790.00 | 12,790.00 | 11,830.00 | 12,440.00 | 12,440.00 | -2.74% | 148,900 |
| Jun 9, 2025 | 13,080.00 | 13,090.00 | 12,550.00 | 12,790.00 | 12,790.00 | -0.85% | 97,796 |
| Jun 5, 2025 | 13,020.00 | 13,380.00 | 12,680.00 | 12,900.00 | 12,900.00 | -0.85% | 186,902 |
| Jun 4, 2025 | 12,880.00 | 13,140.00 | 12,610.00 | 13,010.00 | 13,010.00 | 1.01% | 160,833 |