KORCHIP Inc. (KOSDAQ:126730)
South Korea
· Delayed Price · Currency is KRW 16,450
-20 (-0.12%)
At close: Dec 5, 2025
KORCHIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,480.00 | 18,210.00 | 15,900.00 | 16,450.00 | 16,450.00 | -0.12% | 2,622,509 |
| Dec 4, 2025 | 16,940.00 | 17,790.00 | 16,230.00 | 16,470.00 | 16,470.00 | -9.56% | 1,873,157 |
| Dec 3, 2025 | 14,010.00 | 18,210.00 | 13,820.00 | 18,210.00 | 18,210.00 | 29.98% | 3,258,678 |
| Dec 2, 2025 | 12,700.00 | 14,450.00 | 12,670.00 | 14,010.00 | 14,010.00 | 10.58% | 555,611 |
| Dec 1, 2025 | 12,670.00 | 13,040.00 | 12,580.00 | 12,670.00 | 12,670.00 | 0.08% | 51,217 |
| Nov 28, 2025 | 12,340.00 | 12,700.00 | 12,340.00 | 12,660.00 | 12,660.00 | 2.68% | 24,749 |
| Nov 27, 2025 | 12,320.00 | 12,530.00 | 12,290.00 | 12,330.00 | 12,330.00 | -0.80% | 26,846 |
| Nov 26, 2025 | 12,180.00 | 12,440.00 | 11,760.00 | 12,430.00 | 12,430.00 | 3.15% | 25,400 |
| Nov 25, 2025 | 11,990.00 | 12,410.00 | 11,950.00 | 12,050.00 | 12,050.00 | 1.52% | 37,564 |
| Nov 24, 2025 | 11,840.00 | 12,050.00 | 11,720.00 | 11,870.00 | 11,870.00 | 0.42% | 26,494 |
| Nov 21, 2025 | 12,240.00 | 12,360.00 | 11,770.00 | 11,820.00 | 11,820.00 | -4.75% | 45,592 |
| Nov 20, 2025 | 12,130.00 | 12,650.00 | 12,100.00 | 12,410.00 | 12,410.00 | 3.59% | 25,314 |
| Nov 19, 2025 | 12,070.00 | 12,350.00 | 11,850.00 | 11,980.00 | 11,980.00 | -1.48% | 49,259 |
| Nov 18, 2025 | 12,270.00 | 12,360.00 | 12,020.00 | 12,160.00 | 12,160.00 | -0.82% | 35,890 |
| Nov 17, 2025 | 12,390.00 | 12,530.00 | 12,170.00 | 12,260.00 | 12,260.00 | -1.05% | 32,645 |
| Nov 14, 2025 | 12,850.00 | 12,850.00 | 12,330.00 | 12,390.00 | 12,390.00 | -4.55% | 44,525 |
| Nov 13, 2025 | 13,050.00 | 13,100.00 | 12,760.00 | 12,980.00 | 12,980.00 | -0.46% | 24,042 |
| Nov 12, 2025 | 12,810.00 | 13,050.00 | 12,720.00 | 13,040.00 | 13,040.00 | 2.35% | 22,204 |
| Nov 11, 2025 | 13,050.00 | 13,430.00 | 12,610.00 | 12,740.00 | 12,740.00 | -2.15% | 37,167 |
| Nov 10, 2025 | 12,610.00 | 13,090.00 | 12,600.00 | 13,020.00 | 13,020.00 | 3.25% | 28,474 |
| Nov 7, 2025 | 12,890.00 | 13,180.00 | 12,400.00 | 12,610.00 | 12,610.00 | -4.40% | 70,175 |
| Nov 6, 2025 | 13,600.00 | 13,850.00 | 13,190.00 | 13,190.00 | 13,190.00 | -2.66% | 36,130 |
| Nov 5, 2025 | 14,300.00 | 14,300.00 | 13,090.00 | 13,550.00 | 13,550.00 | -4.10% | 75,138 |
| Nov 4, 2025 | 14,010.00 | 14,300.00 | 13,660.00 | 14,130.00 | 14,130.00 | 0.93% | 60,358 |
| Nov 3, 2025 | 13,870.00 | 14,400.00 | 13,790.00 | 14,000.00 | 14,000.00 | 0.94% | 65,783 |
| Oct 31, 2025 | 13,750.00 | 14,400.00 | 13,610.00 | 13,870.00 | 13,870.00 | 0.73% | 66,785 |
| Oct 30, 2025 | 14,380.00 | 14,430.00 | 13,770.00 | 13,770.00 | 13,770.00 | -4.24% | 88,663 |
| Oct 29, 2025 | 14,660.00 | 14,800.00 | 14,150.00 | 14,380.00 | 14,380.00 | -2.11% | 78,968 |
| Oct 28, 2025 | 14,720.00 | 15,010.00 | 14,600.00 | 14,690.00 | 14,690.00 | -0.54% | 65,123 |
| Oct 27, 2025 | 14,730.00 | 15,250.00 | 14,720.00 | 14,770.00 | 14,770.00 | 0.82% | 114,526 |
| Oct 24, 2025 | 14,540.00 | 14,760.00 | 14,370.00 | 14,650.00 | 14,650.00 | 2.09% | 76,640 |
| Oct 23, 2025 | 14,270.00 | 14,650.00 | 14,000.00 | 14,350.00 | 14,350.00 | -0.14% | 51,153 |
| Oct 22, 2025 | 14,340.00 | 14,390.00 | 13,750.00 | 14,370.00 | 14,370.00 | 0.21% | 82,959 |
| Oct 21, 2025 | 14,440.00 | 14,650.00 | 14,100.00 | 14,340.00 | 14,340.00 | -0.83% | 79,413 |
| Oct 20, 2025 | 14,300.00 | 14,590.00 | 14,020.00 | 14,460.00 | 14,460.00 | -0.07% | 65,821 |
| Oct 17, 2025 | 14,740.00 | 15,380.00 | 14,470.00 | 14,470.00 | 14,470.00 | -1.83% | 161,261 |
| Oct 16, 2025 | 14,560.00 | 15,250.00 | 14,520.00 | 14,740.00 | 14,740.00 | 0.61% | 152,765 |
| Oct 15, 2025 | 14,310.00 | 14,650.00 | 14,100.00 | 14,650.00 | 14,650.00 | 2.38% | 95,802 |
| Oct 14, 2025 | 15,140.00 | 15,460.00 | 14,160.00 | 14,310.00 | 14,310.00 | -5.11% | 208,831 |
| Oct 13, 2025 | 15,300.00 | 15,720.00 | 15,010.00 | 15,080.00 | 15,080.00 | -6.34% | 286,023 |
| Oct 10, 2025 | 16,330.00 | 16,510.00 | 15,870.00 | 16,100.00 | 16,100.00 | 0.25% | 373,422 |
| Oct 2, 2025 | 14,900.00 | 17,400.00 | 14,820.00 | 16,060.00 | 16,060.00 | 12.31% | 3,645,790 |
| Oct 1, 2025 | 14,290.00 | 14,720.00 | 14,000.00 | 14,300.00 | 14,300.00 | 0.99% | 166,184 |
| Sep 30, 2025 | 14,380.00 | 14,610.00 | 14,110.00 | 14,160.00 | 14,160.00 | -0.84% | 70,105 |
| Sep 29, 2025 | 14,810.00 | 14,860.00 | 14,280.00 | 14,280.00 | 14,280.00 | -3.05% | 137,124 |
| Sep 26, 2025 | 15,300.00 | 15,380.00 | 14,670.00 | 14,730.00 | 14,730.00 | -4.66% | 141,704 |
| Sep 25, 2025 | 15,900.00 | 15,900.00 | 15,200.00 | 15,450.00 | 15,450.00 | -2.77% | 134,459 |
| Sep 24, 2025 | 16,160.00 | 16,470.00 | 15,500.00 | 15,890.00 | 15,890.00 | -1.67% | 226,197 |
| Sep 23, 2025 | 16,720.00 | 17,170.00 | 16,160.00 | 16,160.00 | 16,160.00 | -3.06% | 175,346 |
| Sep 22, 2025 | 16,320.00 | 16,880.00 | 16,080.00 | 16,670.00 | 16,670.00 | 0.73% | 228,251 |