KORCHIP Inc. (KOSDAQ:126730)
South Korea · Delayed Price · Currency is KRW 16,100
-3,300 (-17.01%)
Mar 4, 2026, 3:30 PM KST
KORCHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |