Korea Cast Pip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,860.00 | 6,900.00 | 6,810.00 | 6,870.00 | 5,755.01 | 15,296 |
| 2023-07-31 | 6,900.00 | 6,900.00 | 6,730.00 | 6,870.00 | 5,755.01 | 13,930 |
| 2023-07-28 | 6,700.00 | 6,860.00 | 6,680.00 | 6,840.00 | 5,729.88 | 22,499 |
| 2023-07-27 | 6,400.00 | 6,740.00 | 6,400.00 | 6,700.00 | 5,612.60 | 42,019 |
| 2023-07-26 | 6,740.00 | 6,750.00 | 6,410.00 | 6,500.00 | 5,445.06 | 86,182 |
| 2023-07-25 | 6,750.00 | 6,850.00 | 6,720.00 | 6,730.00 | 5,637.73 | 30,392 |
| 2023-07-24 | 6,930.00 | 6,930.00 | 6,790.00 | 6,830.00 | 5,721.50 | 62,030 |
| 2023-07-21 | 7,020.00 | 7,020.00 | 6,900.00 | 6,930.00 | 5,805.27 | 61,900 |
| 2023-07-20 | 7,050.00 | 7,070.00 | 6,980.00 | 7,010.00 | 5,872.29 | 25,229 |
| 2023-07-19 | 7,290.00 | 7,300.00 | 7,000.00 | 7,010.00 | 5,872.29 | 86,374 |
| 2023-07-18 | 7,340.00 | 7,390.00 | 7,190.00 | 7,280.00 | 6,098.47 | 48,083 |
| 2023-07-17 | 7,270.00 | 7,530.00 | 7,270.00 | 7,350.00 | 6,157.11 | 73,694 |
| 2023-07-14 | 7,340.00 | 7,340.00 | 7,190.00 | 7,210.00 | 6,039.83 | 59,544 |
| 2023-07-13 | 7,310.00 | 7,370.00 | 7,230.00 | 7,310.00 | 6,123.60 | 21,883 |
| 2023-07-12 | 7,390.00 | 7,390.00 | 7,270.00 | 7,300.00 | 6,115.22 | 23,266 |
| 2023-07-11 | 7,350.00 | 7,410.00 | 7,290.00 | 7,380.00 | 6,182.24 | 23,349 |
| 2023-07-10 | 7,300.00 | 7,400.00 | 7,240.00 | 7,350.00 | 6,157.11 | 15,774 |
| 2023-07-07 | 7,300.00 | 7,360.00 | 7,210.00 | 7,360.00 | 6,165.49 | 14,112 |
| 2023-07-06 | 7,410.00 | 7,470.00 | 7,220.00 | 7,380.00 | 6,182.24 | 25,968 |
| 2023-07-05 | 7,620.00 | 7,620.00 | 7,400.00 | 7,410.00 | 6,207.37 | 32,420 |
| 2023-07-04 | 7,530.00 | 7,600.00 | 7,410.00 | 7,550.00 | 6,324.65 | 21,825 |
| 2023-07-03 | 7,620.00 | 7,620.00 | 7,480.00 | 7,530.00 | 6,307.90 | 20,377 |
| 2023-06-30 | 7,480.00 | 7,610.00 | 7,440.00 | 7,590.00 | 6,358.16 | 25,553 |
| 2023-06-29 | 7,610.00 | 7,890.00 | 7,520.00 | 7,600.00 | 6,366.54 | 278,717 |
| 2023-06-28 | 7,540.00 | 7,610.00 | 7,530.00 | 7,580.00 | 6,349.78 | 23,091 |
| 2023-06-27 | 7,560.00 | 7,600.00 | 7,470.00 | 7,520.00 | 6,299.52 | 29,566 |
| 2023-06-26 | 7,500.00 | 7,600.00 | 7,400.00 | 7,560.00 | 6,333.03 | 97,317 |
| 2023-06-23 | 7,280.00 | 7,490.00 | 7,200.00 | 7,410.00 | 6,207.37 | 47,175 |
| 2023-06-22 | 7,230.00 | 7,300.00 | 7,220.00 | 7,270.00 | 6,090.09 | 8,829 |
| 2023-06-21 | 7,380.00 | 7,380.00 | 7,230.00 | 7,250.00 | 6,073.34 | 16,121 |
| 2023-06-20 | 7,340.00 | 7,370.00 | 7,270.00 | 7,340.00 | 6,148.73 | 8,674 |
| 2023-06-19 | 7,310.00 | 7,340.00 | 7,270.00 | 7,340.00 | 6,148.73 | 8,322 |
| 2023-06-16 | 7,320.00 | 7,340.00 | 7,230.00 | 7,320.00 | 6,131.98 | 13,226 |
| 2023-06-15 | 7,300.00 | 7,350.00 | 7,200.00 | 7,320.00 | 6,131.98 | 8,410 |
| 2023-06-14 | 7,370.00 | 7,380.00 | 7,200.00 | 7,310.00 | 6,123.60 | 31,350 |
| 2023-06-13 | 7,390.00 | 7,390.00 | 7,300.00 | 7,320.00 | 6,131.98 | 13,044 |
| 2023-06-12 | 7,370.00 | 7,410.00 | 7,300.00 | 7,370.00 | 6,173.86 | 10,471 |
| 2023-06-09 | 7,400.00 | 7,400.00 | 7,320.00 | 7,370.00 | 6,173.86 | 11,739 |
| 2023-06-08 | 7,340.00 | 7,420.00 | 7,330.00 | 7,330.00 | 6,140.36 | 10,886 |
| 2023-06-07 | 7,400.00 | 7,460.00 | 7,340.00 | 7,340.00 | 6,148.73 | 16,287 |
| 2023-06-05 | 7,440.00 | 7,470.00 | 7,350.00 | 7,400.00 | 6,198.99 | 6,013 |
| 2023-06-02 | 7,500.00 | 7,500.00 | 7,390.00 | 7,400.00 | 6,198.99 | 33,237 |
| 2023-06-01 | 7,480.00 | 7,500.00 | 7,330.00 | 7,450.00 | 6,240.88 | 16,898 |
| 2023-05-31 | 7,490.00 | 7,590.00 | 7,360.00 | 7,390.00 | 6,190.62 | 61,842 |
| 2023-05-30 | 7,360.00 | 7,510.00 | 7,360.00 | 7,490.00 | 6,274.39 | 51,228 |
| 2023-05-26 | 7,300.00 | 7,490.00 | 7,250.00 | 7,360.00 | 6,165.49 | 30,374 |
| 2023-05-25 | 7,300.00 | 7,350.00 | 7,250.00 | 7,320.00 | 6,131.98 | 15,156 |
| 2023-05-24 | 7,370.00 | 7,400.00 | 7,280.00 | 7,300.00 | 6,115.22 | 19,949 |
| 2023-05-23 | 7,350.00 | 7,410.00 | 7,340.00 | 7,400.00 | 6,198.99 | 19,709 |
| 2023-05-22 | 7,320.00 | 7,420.00 | 7,230.00 | 7,390.00 | 6,190.62 | 32,149 |
| 2023-05-19 | 7,250.00 | 7,320.00 | 7,210.00 | 7,320.00 | 6,131.98 | 28,253 |
| 2023-05-18 | 7,170.00 | 7,290.00 | 7,170.00 | 7,270.00 | 6,090.09 | 19,456 |
| 2023-05-17 | 7,140.00 | 7,300.00 | 7,130.00 | 7,160.00 | 5,997.95 | 41,082 |
| 2023-05-16 | 7,250.00 | 7,290.00 | 7,160.00 | 7,160.00 | 5,997.95 | 25,218 |
| 2023-05-15 | 7,300.00 | 7,370.00 | 7,160.00 | 7,220.00 | 6,048.21 | 36,256 |
| 2023-05-12 | 7,220.00 | 7,270.00 | 7,180.00 | 7,190.00 | 6,023.08 | 19,634 |
| 2023-05-11 | 7,190.00 | 7,250.00 | 7,180.00 | 7,210.00 | 6,039.83 | 11,245 |
| 2023-05-10 | 7,230.00 | 7,230.00 | 7,160.00 | 7,220.00 | 6,048.21 | 5,816 |
| 2023-05-09 | 7,270.00 | 7,270.00 | 7,160.00 | 7,210.00 | 6,039.83 | 15,238 |
| 2023-05-08 | 7,180.00 | 7,270.00 | 7,170.00 | 7,240.00 | 6,064.96 | 17,711 |
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.