Korea Cast Pip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6,420.00 | 6,450.00 | 6,370.00 | 6,400.00 | 5,682.33 | 29,776 |
| 2024-04-24 | 6,470.00 | 6,480.00 | 6,390.00 | 6,420.00 | 5,700.09 | 17,586 |
| 2024-04-23 | 6,460.00 | 6,480.00 | 6,400.00 | 6,460.00 | 5,735.60 | 10,445 |
| 2024-04-22 | 6,390.00 | 6,470.00 | 6,380.00 | 6,450.00 | 5,726.72 | 6,778 |
| 2024-04-19 | 6,410.00 | 6,430.00 | 6,310.00 | 6,430.00 | 5,708.96 | 13,361 |
| 2024-04-18 | 6,350.00 | 6,500.00 | 6,320.00 | 6,430.00 | 5,708.96 | 12,706 |
| 2024-04-17 | 6,310.00 | 6,400.00 | 6,300.00 | 6,390.00 | 5,673.45 | 6,488 |
| 2024-04-16 | 6,400.00 | 6,400.00 | 6,280.00 | 6,340.00 | 5,629.06 | 37,302 |
| 2024-04-15 | 6,410.00 | 6,450.00 | 6,320.00 | 6,410.00 | 5,691.21 | 11,989 |
| 2024-04-12 | 6,340.00 | 6,430.00 | 6,320.00 | 6,410.00 | 5,691.21 | 14,116 |
| 2024-04-11 | 6,420.00 | 6,420.00 | 6,310.00 | 6,340.00 | 5,629.06 | 32,940 |
| 2024-04-09 | 6,420.00 | 6,440.00 | 6,400.00 | 6,420.00 | 5,700.09 | 14,650 |
| 2024-04-08 | 6,500.00 | 6,500.00 | 6,400.00 | 6,420.00 | 5,700.09 | 19,121 |
| 2024-04-05 | 6,420.00 | 6,580.00 | 6,410.00 | 6,490.00 | 5,762.24 | 21,082 |
| 2024-04-04 | 6,470.00 | 6,500.00 | 6,420.00 | 6,440.00 | 5,717.84 | 22,822 |
| 2024-04-03 | 6,470.00 | 6,530.00 | 6,450.00 | 6,470.00 | 5,744.48 | 15,495 |
| 2024-04-02 | 6,500.00 | 6,570.00 | 6,480.00 | 6,530.00 | 5,797.75 | 17,286 |
| 2024-04-01 | 6,600.00 | 6,610.00 | 6,450.00 | 6,540.00 | 5,806.63 | 21,333 |
| 2024-03-29 | 6,580.00 | 6,700.00 | 6,540.00 | 6,590.00 | 5,851.02 | 24,957 |
| 2024-03-28 | 6,530.00 | 6,570.00 | 6,450.00 | 6,570.00 | 5,833.27 | 53,232 |
| 2024-03-27 | 6,520.00 | 6,550.00 | 6,480.00 | 6,530.00 | 5,797.75 | 11,490 |
| 2024-03-26 | 6,480.00 | 6,540.00 | 6,430.00 | 6,520.00 | 5,788.87 | 13,062 |
| 2024-03-25 | 6,430.00 | 6,480.00 | 6,430.00 | 6,450.00 | 5,726.72 | 8,387 |
| 2024-03-22 | 6,520.00 | 6,520.00 | 6,430.00 | 6,460.00 | 5,735.60 | 21,527 |
| 2024-03-21 | 6,530.00 | 6,530.00 | 6,420.00 | 6,530.00 | 5,797.75 | 48,640 |
| 2024-03-20 | 6,470.00 | 6,530.00 | 6,450.00 | 6,500.00 | 5,771.11 | 6,679 |
| 2024-03-19 | 6,460.00 | 6,530.00 | 6,420.00 | 6,480.00 | 5,753.36 | 17,394 |
| 2024-03-18 | 6,430.00 | 6,470.00 | 6,420.00 | 6,440.00 | 5,717.84 | 8,419 |
| 2024-03-15 | 6,470.00 | 6,480.00 | 6,380.00 | 6,470.00 | 5,744.48 | 20,451 |
| 2024-03-14 | 6,490.00 | 6,510.00 | 6,440.00 | 6,480.00 | 5,753.36 | 7,887 |
| 2024-03-13 | 6,470.00 | 6,510.00 | 6,410.00 | 6,490.00 | 5,762.24 | 14,284 |
| 2024-03-12 | 6,430.00 | 6,470.00 | 6,430.00 | 6,450.00 | 5,726.72 | 8,781 |
| 2024-03-11 | 6,500.00 | 6,500.00 | 6,420.00 | 6,470.00 | 5,744.48 | 12,812 |
| 2024-03-08 | 6,470.00 | 6,480.00 | 6,420.00 | 6,450.00 | 5,726.72 | 15,678 |
| 2024-03-07 | 6,440.00 | 6,470.00 | 6,410.00 | 6,460.00 | 5,735.60 | 19,859 |
| 2024-03-06 | 6,540.00 | 6,540.00 | 6,370.00 | 6,450.00 | 5,726.72 | 24,608 |
| 2024-03-05 | 6,580.00 | 6,580.00 | 6,510.00 | 6,540.00 | 5,806.63 | 8,305 |
| 2024-03-04 | 6,580.00 | 6,650.00 | 6,510.00 | 6,550.00 | 5,815.51 | 13,428 |
| 2024-02-29 | 6,520.00 | 6,600.00 | 6,510.00 | 6,550.00 | 5,815.51 | 20,235 |
| 2024-02-28 | 6,460.00 | 6,630.00 | 6,460.00 | 6,520.00 | 5,788.87 | 25,952 |
| 2024-02-27 | 6,500.00 | 6,550.00 | 6,430.00 | 6,460.00 | 5,735.60 | 63,454 |
| 2024-02-26 | 6,550.00 | 6,570.00 | 6,500.00 | 6,500.00 | 5,771.11 | 10,576 |
| 2024-02-23 | 6,530.00 | 6,580.00 | 6,520.00 | 6,530.00 | 5,797.75 | 8,710 |
| 2024-02-22 | 6,580.00 | 6,600.00 | 6,510.00 | 6,520.00 | 5,788.87 | 13,608 |
| 2024-02-21 | 6,510.00 | 6,660.00 | 6,490.00 | 6,600.00 | 5,859.90 | 21,665 |
| 2024-02-20 | 6,530.00 | 6,600.00 | 6,500.00 | 6,520.00 | 5,788.87 | 9,717 |
| 2024-02-19 | 6,530.00 | 6,560.00 | 6,500.00 | 6,560.00 | 5,824.39 | 21,071 |
| 2024-02-16 | 6,520.00 | 6,530.00 | 6,480.00 | 6,510.00 | 5,779.99 | 13,559 |
| 2024-02-15 | 6,480.00 | 6,530.00 | 6,480.00 | 6,500.00 | 5,771.11 | 13,443 |
| 2024-02-14 | 6,470.00 | 6,510.00 | 6,430.00 | 6,480.00 | 5,753.36 | 13,155 |
| 2024-02-13 | 6,460.00 | 6,530.00 | 6,420.00 | 6,500.00 | 5,771.11 | 44,657 |
| 2024-02-08 | 6,510.00 | 6,510.00 | 6,440.00 | 6,470.00 | 5,744.48 | 25,303 |
| 2024-02-07 | 6,470.00 | 6,500.00 | 6,380.00 | 6,480.00 | 5,753.36 | 22,152 |
| 2024-02-06 | 6,510.00 | 6,700.00 | 6,420.00 | 6,480.00 | 5,753.36 | 22,258 |
| 2024-02-05 | 6,540.00 | 6,540.00 | 6,440.00 | 6,510.00 | 5,779.99 | 9,517 |
| 2024-02-02 | 6,530.00 | 6,630.00 | 6,480.00 | 6,480.00 | 5,753.36 | 27,410 |
| 2024-02-01 | 6,430.00 | 6,540.00 | 6,400.00 | 6,540.00 | 5,806.63 | 24,700 |
| 2024-01-31 | 6,440.00 | 6,440.00 | 6,350.00 | 6,440.00 | 5,717.84 | 16,405 |
| 2024-01-30 | 6,340.00 | 6,440.00 | 6,300.00 | 6,390.00 | 5,673.45 | 30,070 |
| 2024-01-29 | 6,290.00 | 6,310.00 | 6,220.00 | 6,280.00 | 5,575.78 | 25,456 |
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.