KORCHIP Inc. (KOSDAQ:126730)
South Korea · Delayed Price · Currency is KRW 24,050
+850 (3.66%)
Oct 1, 2026, 3:30 PM KST
KORCHIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 23,400.00 | 24,650.00 | 22,800.00 | 24,050.00 | 24,050.00 | 3.66% | 386,783 |
| Sep 30, 2026 | 24,100.00 | 24,400.00 | 23,150.00 | 23,200.00 | 23,200.00 | -1.28% | 241,136 |
| Sep 29, 2026 | 22,050.00 | 24,250.00 | 22,050.00 | 23,500.00 | 23,500.00 | 5.62% | 534,907 |
| Sep 28, 2026 | 22,850.00 | 23,650.00 | 22,050.00 | 22,250.00 | 22,250.00 | -1.98% | 156,036 |
| Sep 23, 2026 | 23,500.00 | 23,800.00 | 22,550.00 | 22,700.00 | 22,700.00 | -1.52% | 168,107 |
| Sep 22, 2026 | 23,650.00 | 24,850.00 | 22,400.00 | 23,050.00 | 23,050.00 | -1.50% | 561,723 |
| Sep 21, 2026 | 24,100.00 | 24,650.00 | 23,300.00 | 23,400.00 | 23,400.00 | -1.89% | 351,313 |
| Sep 18, 2026 | 24,350.00 | 26,050.00 | 23,150.00 | 23,850.00 | 23,850.00 | -2.85% | 1,239,410 |
| Sep 17, 2026 | 22,750.00 | 25,100.00 | 22,250.00 | 24,550.00 | 24,550.00 | 7.21% | 2,235,185 |
| Sep 16, 2026 | 21,450.00 | 23,950.00 | 21,000.00 | 22,900.00 | 22,900.00 | 6.26% | 2,024,890 |
| Sep 15, 2026 | 21,400.00 | 22,700.00 | 21,300.00 | 21,550.00 | 21,550.00 | -1.15% | 467,134 |
| Sep 14, 2026 | 20,800.00 | 23,250.00 | 20,700.00 | 21,800.00 | 21,800.00 | 2.35% | 1,211,205 |
| Sep 11, 2026 | 19,160.00 | 23,150.00 | 19,020.00 | 21,300.00 | 21,300.00 | 10.36% | 2,212,985 |
| Sep 10, 2026 | 19,610.00 | 19,610.00 | 18,750.00 | 19,300.00 | 19,300.00 | -1.78% | 125,890 |
| Sep 9, 2026 | 19,500.00 | 20,350.00 | 19,360.00 | 19,650.00 | 19,650.00 | 2.29% | 162,021 |
| Sep 8, 2026 | 20,500.00 | 20,750.00 | 19,210.00 | 19,210.00 | 19,210.00 | -6.29% | 189,225 |
| Sep 7, 2026 | 20,650.00 | 21,000.00 | 19,950.00 | 20,500.00 | 20,500.00 | 2.50% | 217,469 |
| Sep 4, 2026 | 19,980.00 | 21,150.00 | 19,850.00 | 20,000.00 | 20,000.00 | 1.21% | 238,728 |
| Sep 3, 2026 | 21,750.00 | 22,250.00 | 19,560.00 | 19,760.00 | 19,760.00 | -7.66% | 350,745 |
| Sep 2, 2026 | 20,150.00 | 23,600.00 | 20,100.00 | 21,400.00 | 21,400.00 | 2.88% | 1,489,012 |
| Sep 1, 2026 | 20,000.00 | 21,950.00 | 19,950.00 | 20,800.00 | 20,800.00 | 2.97% | 1,283,148 |
| Aug 31, 2026 | 18,910.00 | 21,000.00 | 18,610.00 | 20,200.00 | 20,200.00 | 4.72% | 563,228 |
| Aug 28, 2026 | 18,700.00 | 20,650.00 | 18,360.00 | 19,290.00 | 19,290.00 | 3.16% | 1,181,128 |
| Aug 27, 2026 | 18,640.00 | 19,100.00 | 18,240.00 | 18,700.00 | 18,700.00 | 3.26% | 213,107 |
| Aug 26, 2026 | 18,550.00 | 19,090.00 | 17,960.00 | 18,110.00 | 18,110.00 | -3.31% | 137,256 |
| Aug 25, 2026 | 17,420.00 | 19,250.00 | 16,530.00 | 18,730.00 | 18,730.00 | 4.93% | 453,700 |
| Aug 24, 2026 | 18,250.00 | 19,130.00 | 17,630.00 | 17,850.00 | 17,850.00 | -2.72% | 137,984 |
| Aug 21, 2026 | 18,800.00 | 20,750.00 | 18,150.00 | 18,350.00 | 18,350.00 | -5.46% | 583,585 |
| Aug 20, 2026 | 20,200.00 | 21,050.00 | 19,300.00 | 19,410.00 | 19,410.00 | -3.91% | 423,442 |
| Aug 19, 2026 | 17,810.00 | 22,250.00 | 17,360.00 | 20,200.00 | 20,200.00 | 8.95% | 2,197,887 |
| Aug 18, 2026 | 19,740.00 | 19,970.00 | 18,300.00 | 18,540.00 | 18,540.00 | -7.16% | 226,486 |
| Aug 14, 2026 | 21,100.00 | 21,250.00 | 19,460.00 | 19,970.00 | 19,970.00 | -2.35% | 476,498 |
| Aug 13, 2026 | 20,150.00 | 23,250.00 | 19,980.00 | 20,450.00 | 20,450.00 | 3.86% | 3,273,427 |
| Aug 12, 2026 | 20,800.00 | 21,650.00 | 19,640.00 | 19,690.00 | 19,690.00 | -1.55% | 3,397,230 |
| Aug 11, 2026 | 15,260.00 | 20,000.00 | 14,950.00 | 20,000.00 | 20,000.00 | 29.70% | 3,787,634 |
| Aug 10, 2026 | 15,070.00 | 17,700.00 | 14,790.00 | 15,420.00 | 15,420.00 | 4.97% | 1,792,483 |
| Aug 7, 2026 | 13,010.00 | 16,500.00 | 12,450.00 | 14,690.00 | 14,690.00 | 13.88% | 2,118,758 |
| Aug 6, 2026 | 13,370.00 | 13,450.00 | 12,710.00 | 12,900.00 | 12,900.00 | -3.52% | 55,352 |
| Aug 5, 2026 | 13,350.00 | 13,750.00 | 12,980.00 | 13,370.00 | 13,370.00 | 6.11% | 72,532 |
| Aug 4, 2026 | 12,290.00 | 12,650.00 | 12,030.00 | 12,600.00 | 12,600.00 | 3.96% | 56,278 |
| Aug 3, 2026 | 11,380.00 | 12,590.00 | 11,150.00 | 12,120.00 | 12,120.00 | 3.77% | 65,908 |
| Jul 31, 2026 | 10,400.00 | 11,920.00 | 10,310.00 | 11,680.00 | 11,680.00 | 18.22% | 208,695 |
| Jul 30, 2026 | 9,460.00 | 10,310.00 | 9,310.00 | 9,880.00 | 9,880.00 | -0.80% | 50,690 |
| Jul 29, 2026 | 11,420.00 | 11,670.00 | 9,630.00 | 9,960.00 | 9,960.00 | -12.17% | 91,441 |
| Jul 28, 2026 | 12,010.00 | 12,500.00 | 11,050.00 | 11,340.00 | 11,340.00 | -10.43% | 53,481 |
| Jul 27, 2026 | 12,990.00 | 13,150.00 | 12,600.00 | 12,660.00 | 12,660.00 | 0.08% | 20,725 |
| Jul 24, 2026 | 13,340.00 | 13,600.00 | 12,610.00 | 12,650.00 | 12,650.00 | -7.66% | 36,034 |
| Jul 23, 2026 | 13,190.00 | 13,940.00 | 13,150.00 | 13,700.00 | 13,700.00 | 4.34% | 58,756 |
| Jul 22, 2026 | 13,400.00 | 14,140.00 | 13,040.00 | 13,130.00 | 13,130.00 | 1.78% | 43,111 |
| Jul 21, 2026 | 12,700.00 | 12,940.00 | 12,220.00 | 12,900.00 | 12,900.00 | 1.10% | 45,240 |