Korea Cast Pip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6,700.00 | 6,710.00 | 6,640.00 | 6,640.00 | 5,895.42 | 18,207 |
| 2024-07-23 | 6,680.00 | 6,710.00 | 6,640.00 | 6,700.00 | 5,948.69 | 23,481 |
| 2024-07-22 | 6,770.00 | 6,780.00 | 6,630.00 | 6,660.00 | 5,913.17 | 23,805 |
| 2024-07-19 | 6,730.00 | 6,770.00 | 6,660.00 | 6,770.00 | 6,010.84 | 37,259 |
| 2024-07-18 | 6,790.00 | 6,840.00 | 6,720.00 | 6,790.00 | 6,028.60 | 27,149 |
| 2024-07-17 | 6,680.00 | 6,810.00 | 6,680.00 | 6,790.00 | 6,028.60 | 26,983 |
| 2024-07-16 | 6,700.00 | 6,830.00 | 6,680.00 | 6,710.00 | 5,957.57 | 39,004 |
| 2024-07-15 | 6,690.00 | 6,700.00 | 6,600.00 | 6,700.00 | 5,948.69 | 24,959 |
| 2024-07-12 | 6,570.00 | 6,720.00 | 6,570.00 | 6,680.00 | 5,930.93 | 36,055 |
| 2024-07-11 | 6,590.00 | 6,650.00 | 6,570.00 | 6,570.00 | 5,833.27 | 17,725 |
| 2024-07-10 | 6,620.00 | 6,620.00 | 6,540.00 | 6,580.00 | 5,842.14 | 18,415 |
| 2024-07-09 | 6,600.00 | 6,620.00 | 6,560.00 | 6,590.00 | 5,851.02 | 7,384 |
| 2024-07-08 | 6,630.00 | 6,630.00 | 6,510.00 | 6,580.00 | 5,842.14 | 23,558 |
| 2024-07-05 | 6,640.00 | 6,670.00 | 6,540.00 | 6,540.00 | 5,806.63 | 48,670 |
| 2024-07-04 | 6,620.00 | 6,680.00 | 6,590.00 | 6,640.00 | 5,895.42 | 28,663 |
| 2024-07-03 | 6,640.00 | 6,690.00 | 6,550.00 | 6,590.00 | 5,851.02 | 54,240 |
| 2024-07-02 | 6,790.00 | 6,820.00 | 6,630.00 | 6,660.00 | 5,913.17 | 37,021 |
| 2024-07-01 | 6,870.00 | 6,880.00 | 6,770.00 | 6,790.00 | 6,028.60 | 30,741 |
| 2024-06-28 | 6,790.00 | 6,860.00 | 6,760.00 | 6,860.00 | 6,090.75 | 33,484 |
| 2024-06-27 | 6,810.00 | 6,810.00 | 6,730.00 | 6,790.00 | 6,028.60 | 25,089 |
| 2024-06-26 | 6,820.00 | 6,880.00 | 6,770.00 | 6,770.00 | 6,010.84 | 39,366 |
| 2024-06-25 | 6,730.00 | 6,910.00 | 6,700.00 | 6,890.00 | 6,117.38 | 56,610 |
| 2024-06-24 | 6,830.00 | 6,850.00 | 6,690.00 | 6,700.00 | 5,948.69 | 41,335 |
| 2024-06-21 | 6,770.00 | 6,870.00 | 6,770.00 | 6,830.00 | 6,064.11 | 54,070 |
| 2024-06-20 | 6,790.00 | 7,220.00 | 6,740.00 | 6,820.00 | 6,055.23 | 639,466 |
| 2024-06-19 | 6,730.00 | 6,810.00 | 6,690.00 | 6,770.00 | 6,010.84 | 86,870 |
| 2024-06-18 | 6,650.00 | 6,750.00 | 6,630.00 | 6,710.00 | 5,957.57 | 54,026 |
| 2024-06-17 | 6,650.00 | 6,650.00 | 6,570.00 | 6,620.00 | 5,877.66 | 36,948 |
| 2024-06-14 | 6,590.00 | 6,650.00 | 6,580.00 | 6,600.00 | 5,859.90 | 32,901 |
| 2024-06-13 | 6,630.00 | 6,660.00 | 6,580.00 | 6,610.00 | 5,868.78 | 45,839 |
| 2024-06-12 | 6,670.00 | 6,800.00 | 6,630.00 | 6,630.00 | 5,886.54 | 48,512 |
| 2024-06-11 | 6,640.00 | 6,690.00 | 6,630.00 | 6,660.00 | 5,913.17 | 32,468 |
| 2024-06-10 | 6,690.00 | 6,700.00 | 6,600.00 | 6,640.00 | 5,895.42 | 55,068 |
| 2024-06-07 | 6,770.00 | 7,060.00 | 6,650.00 | 6,660.00 | 5,913.17 | 354,185 |
| 2024-06-05 | 6,670.00 | 7,160.00 | 6,620.00 | 6,840.00 | 6,072.99 | 555,239 |
| 2024-06-04 | 6,810.00 | 7,170.00 | 6,600.00 | 6,670.00 | 5,922.05 | 518,562 |
| 2024-06-03 | 6,530.00 | 7,500.00 | 6,530.00 | 6,940.00 | 6,161.77 | 1,747,328 |
| 2024-05-31 | 6,480.00 | 6,590.00 | 6,480.00 | 6,530.00 | 5,797.75 | 10,971 |
| 2024-05-30 | 6,520.00 | 6,550.00 | 6,480.00 | 6,530.00 | 5,797.75 | 19,224 |
| 2024-05-29 | 6,650.00 | 6,650.00 | 6,490.00 | 6,540.00 | 5,806.63 | 36,148 |
| 2024-05-28 | 6,600.00 | 6,640.00 | 6,570.00 | 6,590.00 | 5,851.02 | 9,457 |
| 2024-05-27 | 6,560.00 | 6,630.00 | 6,550.00 | 6,590.00 | 5,851.02 | 22,162 |
| 2024-05-24 | 6,520.00 | 6,560.00 | 6,500.00 | 6,530.00 | 5,797.75 | 21,394 |
| 2024-05-23 | 6,590.00 | 6,590.00 | 6,510.00 | 6,520.00 | 5,788.87 | 12,151 |
| 2024-05-22 | 6,550.00 | 6,580.00 | 6,520.00 | 6,550.00 | 5,815.51 | 22,938 |
| 2024-05-21 | 6,520.00 | 6,560.00 | 6,500.00 | 6,550.00 | 5,815.51 | 22,623 |
| 2024-05-20 | 6,590.00 | 6,590.00 | 6,520.00 | 6,530.00 | 5,797.75 | 16,838 |
| 2024-05-17 | 6,590.00 | 6,600.00 | 6,530.00 | 6,540.00 | 5,806.63 | 29,422 |
| 2024-05-16 | 6,600.00 | 6,620.00 | 6,540.00 | 6,590.00 | 5,851.02 | 25,226 |
| 2024-05-14 | 6,600.00 | 6,610.00 | 6,520.00 | 6,580.00 | 5,842.14 | 15,814 |
| 2024-05-13 | 6,510.00 | 6,620.00 | 6,500.00 | 6,590.00 | 5,851.02 | 36,623 |
| 2024-05-10 | 6,470.00 | 6,530.00 | 6,470.00 | 6,510.00 | 5,779.99 | 10,267 |
| 2024-05-09 | 6,450.00 | 6,510.00 | 6,440.00 | 6,470.00 | 5,744.48 | 12,681 |
| 2024-05-08 | 6,410.00 | 6,480.00 | 6,410.00 | 6,460.00 | 5,735.60 | 17,840 |
| 2024-05-07 | 6,460.00 | 6,470.00 | 6,390.00 | 6,440.00 | 5,717.84 | 18,408 |
| 2024-05-03 | 6,440.00 | 6,460.00 | 6,400.00 | 6,430.00 | 5,708.96 | 12,893 |
| 2024-05-02 | 6,420.00 | 6,450.00 | 6,380.00 | 6,440.00 | 5,717.84 | 27,749 |
| 2024-04-30 | 6,460.00 | 6,460.00 | 6,400.00 | 6,420.00 | 5,700.09 | 18,613 |
| 2024-04-29 | 6,430.00 | 6,430.00 | 6,370.00 | 6,420.00 | 5,700.09 | 18,096 |
| 2024-04-26 | 6,400.00 | 6,450.00 | 6,370.00 | 6,390.00 | 5,673.45 | 6,227 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 400.0000 KRW |
| 2023-12-27 | 400.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2020-03-30 | 200.0000 KRW |
| 2019-03-28 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.