Korea Cast Pip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6,370.00 | 6,390.00 | 6,280.00 | 6,290.00 | 5,584.66 | 57,980 |
| 2024-01-25 | 6,310.00 | 6,370.00 | 6,260.00 | 6,330.00 | 5,620.18 | 17,674 |
| 2024-01-24 | 6,310.00 | 6,510.00 | 6,300.00 | 6,330.00 | 5,620.18 | 22,015 |
| 2024-01-23 | 6,400.00 | 6,470.00 | 6,400.00 | 6,420.00 | 5,700.09 | 7,637 |
| 2024-01-22 | 6,440.00 | 6,490.00 | 6,320.00 | 6,400.00 | 5,682.33 | 10,524 |
| 2024-01-19 | 6,510.00 | 6,510.00 | 6,420.00 | 6,440.00 | 5,717.84 | 8,780 |
| 2024-01-18 | 6,360.00 | 6,450.00 | 6,350.00 | 6,440.00 | 5,717.84 | 9,933 |
| 2024-01-17 | 6,400.00 | 6,430.00 | 6,350.00 | 6,380.00 | 5,664.57 | 8,153 |
| 2024-01-16 | 6,590.00 | 6,590.00 | 6,360.00 | 6,440.00 | 5,717.84 | 21,170 |
| 2024-01-15 | 6,560.00 | 6,560.00 | 6,480.00 | 6,520.00 | 5,788.87 | 8,216 |
| 2024-01-12 | 6,580.00 | 6,610.00 | 6,470.00 | 6,500.00 | 5,771.11 | 13,531 |
| 2024-01-11 | 6,510.00 | 6,570.00 | 6,510.00 | 6,570.00 | 5,833.27 | 6,262 |
| 2024-01-10 | 6,490.00 | 6,550.00 | 6,450.00 | 6,500.00 | 5,771.11 | 4,437 |
| 2024-01-09 | 6,490.00 | 6,570.00 | 6,430.00 | 6,450.00 | 5,726.72 | 15,314 |
| 2024-01-08 | 6,480.00 | 6,550.00 | 6,380.00 | 6,460.00 | 5,735.60 | 28,920 |
| 2024-01-05 | 6,520.00 | 6,570.00 | 6,430.00 | 6,460.00 | 5,735.60 | 26,915 |
| 2024-01-04 | 6,610.00 | 6,680.00 | 6,530.00 | 6,540.00 | 5,806.63 | 37,213 |
| 2024-01-03 | 6,830.00 | 6,840.00 | 6,310.00 | 6,680.00 | 5,930.93 | 54,554 |
| 2024-01-02 | 6,940.00 | 6,940.00 | 6,830.00 | 6,870.00 | 6,099.62 | 16,586 |
| 2023-12-28 | 6,900.00 | 7,000.00 | 6,790.00 | 6,910.00 | 6,135.14 | 21,345 |
| 2023-12-27 | 6,960.00 | 7,000.00 | 6,800.00 | 6,830.00 | 6,064.11 | 41,960 |
| 2023-12-26 | 7,000.00 | 7,220.00 | 6,990.00 | 7,080.00 | 5,930.93 | 41,349 |
| 2023-12-22 | 6,930.00 | 7,000.00 | 6,930.00 | 7,000.00 | 5,863.91 | 19,582 |
| 2023-12-21 | 6,870.00 | 6,970.00 | 6,760.00 | 6,930.00 | 5,805.27 | 40,869 |
| 2023-12-20 | 6,780.00 | 6,880.00 | 6,780.00 | 6,860.00 | 5,746.64 | 31,810 |
| 2023-12-19 | 6,920.00 | 6,970.00 | 6,700.00 | 6,780.00 | 5,679.62 | 71,896 |
| 2023-12-18 | 7,050.00 | 7,050.00 | 6,890.00 | 6,940.00 | 5,813.65 | 41,152 |
| 2023-12-15 | 6,970.00 | 7,010.00 | 6,920.00 | 6,970.00 | 5,838.78 | 25,396 |
| 2023-12-14 | 7,000.00 | 7,010.00 | 6,960.00 | 7,000.00 | 5,863.91 | 7,186 |
| 2023-12-13 | 6,950.00 | 7,050.00 | 6,950.00 | 7,000.00 | 5,863.91 | 7,956 |
| 2023-12-12 | 6,940.00 | 7,050.00 | 6,940.00 | 6,990.00 | 5,855.54 | 24,926 |
| 2023-12-11 | 6,920.00 | 6,990.00 | 6,880.00 | 6,920.00 | 5,796.90 | 10,126 |
| 2023-12-08 | 6,910.00 | 6,960.00 | 6,830.00 | 6,960.00 | 5,830.41 | 50,581 |
| 2023-12-07 | 6,910.00 | 6,970.00 | 6,860.00 | 6,930.00 | 5,805.27 | 24,387 |
| 2023-12-06 | 6,880.00 | 6,980.00 | 6,830.00 | 6,910.00 | 5,788.52 | 11,205 |
| 2023-12-05 | 6,810.00 | 6,940.00 | 6,810.00 | 6,880.00 | 5,763.39 | 18,551 |
| 2023-12-04 | 6,940.00 | 6,950.00 | 6,800.00 | 6,800.00 | 5,696.37 | 11,414 |
| 2023-12-01 | 6,890.00 | 6,940.00 | 6,800.00 | 6,880.00 | 5,763.39 | 17,021 |
| 2023-11-30 | 6,860.00 | 6,960.00 | 6,850.00 | 6,890.00 | 5,771.77 | 14,115 |
| 2023-11-29 | 6,950.00 | 6,990.00 | 6,840.00 | 6,920.00 | 5,796.90 | 25,652 |
| 2023-11-28 | 7,000.00 | 7,030.00 | 6,970.00 | 6,980.00 | 5,847.16 | 9,643 |
| 2023-11-27 | 7,040.00 | 7,070.00 | 6,980.00 | 7,010.00 | 5,872.29 | 15,287 |
| 2023-11-24 | 7,000.00 | 7,100.00 | 6,970.00 | 7,040.00 | 5,897.42 | 11,390 |
| 2023-11-23 | 7,000.00 | 7,110.00 | 6,960.00 | 7,000.00 | 5,863.91 | 23,304 |
| 2023-11-22 | 6,930.00 | 7,010.00 | 6,880.00 | 7,000.00 | 5,863.91 | 21,377 |
| 2023-11-21 | 6,900.00 | 6,950.00 | 6,880.00 | 6,920.00 | 5,796.90 | 20,921 |
| 2023-11-20 | 6,790.00 | 6,940.00 | 6,750.00 | 6,900.00 | 5,780.14 | 31,158 |
| 2023-11-17 | 6,710.00 | 6,770.00 | 6,660.00 | 6,770.00 | 5,671.24 | 27,860 |
| 2023-11-16 | 6,630.00 | 6,750.00 | 6,580.00 | 6,710.00 | 5,620.98 | 24,741 |
| 2023-11-15 | 6,570.00 | 6,640.00 | 6,560.00 | 6,630.00 | 5,553.96 | 15,322 |
| 2023-11-14 | 6,450.00 | 6,560.00 | 6,450.00 | 6,560.00 | 5,495.33 | 9,151 |
| 2023-11-13 | 6,510.00 | 6,600.00 | 6,500.00 | 6,500.00 | 5,445.06 | 13,928 |
| 2023-11-10 | 6,490.00 | 6,520.00 | 6,440.00 | 6,510.00 | 5,453.44 | 9,861 |
| 2023-11-09 | 6,410.00 | 6,690.00 | 6,400.00 | 6,500.00 | 5,445.06 | 23,660 |
| 2023-11-08 | 6,420.00 | 6,480.00 | 6,420.00 | 6,440.00 | 5,394.80 | 13,601 |
| 2023-11-07 | 6,450.00 | 6,590.00 | 6,380.00 | 6,450.00 | 5,403.18 | 26,377 |
| 2023-11-06 | 6,460.00 | 6,550.00 | 6,380.00 | 6,470.00 | 5,419.93 | 28,845 |
| 2023-11-03 | 6,350.00 | 6,460.00 | 6,340.00 | 6,440.00 | 5,394.80 | 13,136 |
| 2023-11-02 | 6,280.00 | 6,360.00 | 6,280.00 | 6,330.00 | 5,302.65 | 11,793 |
| 2023-11-01 | 6,350.00 | 6,350.00 | 6,250.00 | 6,280.00 | 5,260.77 | 13,585 |
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.