KORCHIP Inc. (KOSDAQ:126730)
South Korea · Delayed Price · Currency is KRW 12,900
+140 (1.10%)
Jul 21, 2026, 3:30 PM KST
KORCHIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 13,500.00 | 13,560.00 | 12,500.00 | 12,760.00 | 12,760.00 | -5.83% | 45,741 |
| Jul 16, 2026 | 14,030.00 | 14,330.00 | 13,410.00 | 13,550.00 | 13,550.00 | -6.94% | 38,870 |
| Jul 15, 2026 | 14,020.00 | 14,770.00 | 14,000.00 | 14,560.00 | 14,560.00 | 8.33% | 60,598 |
| Jul 14, 2026 | 13,930.00 | 14,010.00 | 12,860.00 | 13,440.00 | 13,440.00 | -3.52% | 76,348 |
| Jul 13, 2026 | 15,350.00 | 15,880.00 | 13,920.00 | 13,930.00 | 13,930.00 | -9.90% | 71,227 |
| Jul 10, 2026 | 14,610.00 | 15,620.00 | 14,530.00 | 15,460.00 | 15,460.00 | 9.34% | 71,486 |
| Jul 9, 2026 | 13,640.00 | 14,970.00 | 13,640.00 | 14,140.00 | 14,140.00 | 3.36% | 61,289 |
| Jul 8, 2026 | 14,040.00 | 14,660.00 | 13,500.00 | 13,680.00 | 13,680.00 | -6.68% | 72,637 |
| Jul 7, 2026 | 14,900.00 | 15,900.00 | 14,530.00 | 14,660.00 | 14,660.00 | -5.05% | 68,900 |
| Jul 6, 2026 | 15,820.00 | 15,980.00 | 14,710.00 | 15,440.00 | 15,440.00 | -2.40% | 75,642 |
| Jul 3, 2026 | 15,760.00 | 16,590.00 | 14,470.00 | 15,820.00 | 15,820.00 | -0.19% | 108,327 |
| Jul 2, 2026 | 16,970.00 | 16,970.00 | 15,360.00 | 15,850.00 | 15,850.00 | -9.22% | 142,498 |
| Jul 1, 2026 | 17,000.00 | 17,560.00 | 16,820.00 | 17,460.00 | 17,460.00 | 3.93% | 253,401 |
| Jun 30, 2026 | 15,930.00 | 18,500.00 | 15,500.00 | 16,800.00 | 16,800.00 | 6.87% | 779,367 |
| Jun 29, 2026 | 14,280.00 | 16,100.00 | 14,230.00 | 15,720.00 | 15,720.00 | 7.67% | 172,409 |
| Jun 26, 2026 | 16,130.00 | 17,060.00 | 14,360.00 | 14,600.00 | 14,600.00 | -9.54% | 304,615 |
| Jun 25, 2026 | 17,360.00 | 18,400.00 | 16,080.00 | 16,140.00 | 16,140.00 | -5.45% | 245,780 |
| Jun 24, 2026 | 17,550.00 | 18,290.00 | 16,510.00 | 17,070.00 | 17,070.00 | -4.53% | 276,638 |
| Jun 23, 2026 | 21,500.00 | 21,850.00 | 17,810.00 | 17,880.00 | 17,880.00 | -17.79% | 401,542 |
| Jun 22, 2026 | 23,100.00 | 24,350.00 | 21,450.00 | 21,750.00 | 21,750.00 | -9.19% | 383,456 |
| Jun 19, 2026 | 25,700.00 | 27,350.00 | 23,000.00 | 23,950.00 | 23,950.00 | -6.81% | 1,079,436 |
| Jun 18, 2026 | 22,700.00 | 28,700.00 | 22,000.00 | 25,700.00 | 25,700.00 | 13.22% | 5,115,847 |
| Jun 17, 2026 | 23,200.00 | 24,050.00 | 22,150.00 | 22,700.00 | 22,700.00 | -2.37% | 285,100 |
| Jun 16, 2026 | 24,300.00 | 24,750.00 | 22,500.00 | 23,250.00 | 23,250.00 | -0.43% | 319,341 |
| Jun 15, 2026 | 22,850.00 | 24,600.00 | 22,450.00 | 23,350.00 | 23,350.00 | 8.60% | 520,091 |
| Jun 12, 2026 | 22,750.00 | 23,700.00 | 21,200.00 | 21,500.00 | 21,500.00 | 2.38% | 394,042 |
| Jun 11, 2026 | 19,700.00 | 21,950.00 | 19,420.00 | 21,000.00 | 21,000.00 | 3.96% | 400,938 |
| Jun 10, 2026 | 21,700.00 | 22,950.00 | 19,860.00 | 20,200.00 | 20,200.00 | -11.60% | 322,765 |
| Jun 9, 2026 | 21,450.00 | 24,900.00 | 21,450.00 | 22,850.00 | 22,850.00 | 8.04% | 773,275 |
| Jun 8, 2026 | 20,500.00 | 23,000.00 | 19,980.00 | 21,150.00 | 21,150.00 | -10.00% | 569,719 |
| Jun 5, 2026 | 21,550.00 | 26,950.00 | 20,950.00 | 23,500.00 | 23,500.00 | 2.62% | 3,918,659 |
| Jun 4, 2026 | 23,850.00 | 25,000.00 | 22,750.00 | 22,900.00 | 22,900.00 | -7.29% | 373,450 |
| Jun 2, 2026 | 24,000.00 | 24,800.00 | 22,150.00 | 24,700.00 | 24,700.00 | -1.98% | 724,360 |
| Jun 1, 2026 | 29,650.00 | 29,700.00 | 25,200.00 | 25,200.00 | 25,200.00 | -16.42% | 1,127,570 |
| May 29, 2026 | 34,800.00 | 36,500.00 | 28,450.00 | 30,150.00 | 30,150.00 | -2.11% | 6,654,254 |
| May 28, 2026 | 23,850.00 | 30,800.00 | 22,850.00 | 30,800.00 | 30,800.00 | 29.96% | 4,380,090 |
| May 27, 2026 | 24,950.00 | 30,100.00 | 21,800.00 | 23,700.00 | 23,700.00 | 1.28% | 3,903,659 |
| May 26, 2026 | 23,800.00 | 26,550.00 | 23,100.00 | 23,400.00 | 23,400.00 | 5.41% | 2,419,557 |
| May 22, 2026 | 21,450.00 | 24,900.00 | 20,950.00 | 22,200.00 | 22,200.00 | 2.30% | 3,424,017 |
| May 21, 2026 | 20,100.00 | 23,850.00 | 19,200.00 | 21,700.00 | 21,700.00 | 7.43% | 4,389,496 |
| May 20, 2026 | 15,210.00 | 20,200.00 | 14,710.00 | 20,200.00 | 20,200.00 | 29.90% | 2,320,357 |
| May 19, 2026 | 16,200.00 | 16,350.00 | 15,280.00 | 15,550.00 | 15,550.00 | -3.36% | 69,072 |
| May 18, 2026 | 16,720.00 | 16,730.00 | 15,100.00 | 16,090.00 | 16,090.00 | -3.77% | 110,830 |
| 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 |