KORCHIP Inc. (KOSDAQ:126730)
South Korea · Delayed Price · Currency is KRW 15,550
-540 (-3.36%)
May 19, 2026, 3:30 PM KST
KORCHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 18,490.00 | 18,570.00 | 16,420.00 | 16,720.00 | 16,720.00 | -6.80% | 115,286 |
| May 14, 2026 | 18,180.00 | 18,400.00 | 17,070.00 | 17,940.00 | 17,940.00 | -0.33% | 85,354 |
| May 13, 2026 | 18,610.00 | 18,840.00 | 17,960.00 | 18,000.00 | 18,000.00 | -4.66% | 110,258 |
| May 12, 2026 | 19,860.00 | 20,000.00 | 18,160.00 | 18,880.00 | 18,880.00 | -4.41% | 196,363 |
| May 11, 2026 | 21,400.00 | 21,400.00 | 19,600.00 | 19,750.00 | 19,750.00 | -3.89% | 184,475 |
| May 8, 2026 | 21,050.00 | 21,200.00 | 20,050.00 | 20,550.00 | 20,550.00 | -2.38% | 122,563 |
| May 7, 2026 | 22,700.00 | 22,750.00 | 20,700.00 | 21,050.00 | 21,050.00 | -7.27% | 182,909 |
| May 6, 2026 | 22,000.00 | 26,000.00 | 21,150.00 | 22,700.00 | 22,700.00 | 3.18% | 850,885 |
| May 4, 2026 | 22,200.00 | 24,300.00 | 22,000.00 | 22,000.00 | 22,000.00 | 5.01% | 808,984 |
| Apr 30, 2026 | 20,650.00 | 22,700.00 | 20,250.00 | 20,950.00 | 20,950.00 | 4.23% | 897,853 |
| Apr 29, 2026 | 19,290.00 | 20,600.00 | 18,940.00 | 20,100.00 | 20,100.00 | 3.98% | 268,451 |
| Apr 28, 2026 | 19,570.00 | 19,850.00 | 19,330.00 | 19,330.00 | 19,330.00 | -0.41% | 82,759 |
| Apr 27, 2026 | 19,990.00 | 19,990.00 | 19,260.00 | 19,410.00 | 19,410.00 | -1.37% | 140,103 |
| Apr 24, 2026 | 21,500.00 | 21,550.00 | 19,610.00 | 19,680.00 | 19,680.00 | -8.47% | 382,879 |
| Apr 23, 2026 | 20,500.00 | 22,200.00 | 19,760.00 | 21,500.00 | 21,500.00 | 5.65% | 652,584 |
| Apr 22, 2026 | 19,410.00 | 20,800.00 | 18,510.00 | 20,350.00 | 20,350.00 | 5.99% | 391,325 |
| Apr 21, 2026 | 18,250.00 | 19,350.00 | 18,240.00 | 19,200.00 | 19,200.00 | 6.84% | 183,550 |
| Apr 20, 2026 | 18,320.00 | 18,470.00 | 17,950.00 | 17,970.00 | 17,970.00 | -2.81% | 56,670 |
| Apr 17, 2026 | 18,800.00 | 18,890.00 | 18,230.00 | 18,490.00 | 18,490.00 | -2.68% | 71,547 |
| Apr 16, 2026 | 19,200.00 | 19,500.00 | 18,900.00 | 19,000.00 | 19,000.00 | 0.58% | 104,012 |
| Apr 15, 2026 | 18,480.00 | 19,300.00 | 18,480.00 | 18,890.00 | 18,890.00 | 3.17% | 86,546 |
| Apr 14, 2026 | 19,290.00 | 19,340.00 | 18,260.00 | 18,310.00 | 18,310.00 | -0.16% | 82,309 |
| Apr 13, 2026 | 18,300.00 | 18,600.00 | 18,060.00 | 18,340.00 | 18,340.00 | -0.76% | 36,492 |
| Apr 10, 2026 | 17,610.00 | 18,650.00 | 17,610.00 | 18,480.00 | 18,480.00 | 5.84% | 98,934 |
| Apr 9, 2026 | 17,350.00 | 18,200.00 | 17,230.00 | 17,460.00 | 17,460.00 | -0.06% | 44,349 |
| Apr 8, 2026 | 16,900.00 | 17,790.00 | 16,830.00 | 17,470.00 | 17,470.00 | 7.11% | 50,964 |
| Apr 7, 2026 | 16,880.00 | 17,290.00 | 16,110.00 | 16,310.00 | 16,310.00 | -1.87% | 31,785 |
| Apr 6, 2026 | 17,070.00 | 17,380.00 | 16,490.00 | 16,620.00 | 16,620.00 | -2.64% | 29,890 |
| Apr 3, 2026 | 16,900.00 | 17,560.00 | 16,750.00 | 17,070.00 | 17,070.00 | 1.91% | 50,389 |
| Apr 2, 2026 | 18,110.00 | 18,300.00 | 16,250.00 | 16,750.00 | 16,750.00 | -7.41% | 96,931 |
| Apr 1, 2026 | 17,210.00 | 18,300.00 | 17,210.00 | 18,090.00 | 18,090.00 | 8.06% | 56,351 |
| Mar 31, 2026 | 17,700.00 | 17,880.00 | 16,720.00 | 16,740.00 | 16,740.00 | -5.42% | 54,766 |
| Mar 30, 2026 | 18,340.00 | 18,750.00 | 17,310.00 | 17,700.00 | 17,700.00 | -7.33% | 69,255 |
| Mar 27, 2026 | 19,300.00 | 19,450.00 | 18,240.00 | 19,100.00 | 19,100.00 | -2.55% | 80,086 |
| Mar 26, 2026 | 20,450.00 | 20,450.00 | 18,900.00 | 19,600.00 | 19,600.00 | -2.73% | 109,753 |
| Mar 25, 2026 | 19,130.00 | 20,400.00 | 19,130.00 | 20,150.00 | 20,150.00 | 5.44% | 84,473 |
| Mar 24, 2026 | 19,660.00 | 19,940.00 | 18,650.00 | 19,110.00 | 19,110.00 | 1.11% | 61,093 |
| Mar 23, 2026 | 19,630.00 | 19,770.00 | 18,830.00 | 18,900.00 | 18,900.00 | -5.74% | 78,972 |
| Mar 20, 2026 | 20,350.00 | 20,350.00 | 19,750.00 | 20,050.00 | 20,050.00 | 0.96% | 87,730 |
| Mar 19, 2026 | 19,750.00 | 20,200.00 | 19,250.00 | 19,860.00 | 19,860.00 | -1.19% | 107,152 |
| Mar 18, 2026 | 20,200.00 | 21,000.00 | 19,800.00 | 20,100.00 | 20,100.00 | 5.24% | 372,035 |
| Mar 17, 2026 | 18,390.00 | 19,350.00 | 18,390.00 | 19,100.00 | 19,100.00 | 5.12% | 84,492 |
| Mar 16, 2026 | 18,950.00 | 19,000.00 | 18,170.00 | 18,170.00 | 18,170.00 | -4.12% | 64,194 |
| Mar 13, 2026 | 19,250.00 | 19,480.00 | 18,530.00 | 18,950.00 | 18,950.00 | -2.77% | 51,403 |
| Mar 12, 2026 | 19,370.00 | 20,200.00 | 19,070.00 | 19,490.00 | 19,490.00 | 0.62% | 128,053 |
| Mar 11, 2026 | 19,500.00 | 19,890.00 | 19,050.00 | 19,370.00 | 19,370.00 | 3.86% | 126,213 |
| Mar 10, 2026 | 18,220.00 | 18,930.00 | 17,980.00 | 18,650.00 | 18,650.00 | 7.12% | 80,493 |
| Mar 9, 2026 | 18,300.00 | 18,710.00 | 16,850.00 | 17,410.00 | 17,410.00 | -9.42% | 87,035 |
| Mar 6, 2026 | 18,700.00 | 19,450.00 | 18,300.00 | 19,220.00 | 19,220.00 | 3.28% | 85,237 |
| Mar 5, 2026 | 17,110.00 | 18,960.00 | 17,110.00 | 18,610.00 | 18,610.00 | 15.59% | 132,116 |