KORCHIP Inc. (KOSDAQ:126730)
South Korea · Delayed Price · Currency is KRW 22,850
+1,700 (8.04%)
Jun 9, 2026, 3:30 PM KST
KORCHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 21,450.00 | 24,900.00 | 21,450.00 | 22,950.00 | - | 8.51% | 696,275 |
| 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 |
| 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 |