Korea Cast Pip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,200.00 | 7,210.00 | 7,110.00 | 7,180.00 | 6,014.70 | 14,967 |
| 2023-05-03 | 7,100.00 | 7,210.00 | 7,100.00 | 7,180.00 | 6,014.70 | 17,695 |
| 2023-05-02 | 7,120.00 | 7,180.00 | 7,090.00 | 7,110.00 | 5,956.06 | 16,315 |
| 2023-04-28 | 7,160.00 | 7,170.00 | 7,070.00 | 7,080.00 | 5,930.93 | 22,335 |
| 2023-04-27 | 7,210.00 | 7,210.00 | 7,070.00 | 7,140.00 | 5,981.19 | 13,606 |
| 2023-04-26 | 7,240.00 | 7,240.00 | 7,100.00 | 7,170.00 | 6,006.32 | 18,739 |
| 2023-04-25 | 7,210.00 | 7,220.00 | 7,090.00 | 7,170.00 | 6,006.32 | 25,502 |
| 2023-04-24 | 7,290.00 | 7,300.00 | 7,100.00 | 7,190.00 | 6,023.08 | 47,078 |
| 2023-04-21 | 7,340.00 | 7,380.00 | 7,190.00 | 7,250.00 | 6,073.34 | 27,528 |
| 2023-04-20 | 7,380.00 | 7,390.00 | 7,230.00 | 7,340.00 | 6,148.73 | 62,378 |
| 2023-04-19 | 7,280.00 | 7,400.00 | 7,280.00 | 7,370.00 | 6,173.86 | 62,009 |
| 2023-04-18 | 7,250.00 | 7,330.00 | 7,220.00 | 7,280.00 | 6,098.47 | 27,963 |
| 2023-04-17 | 7,270.00 | 7,280.00 | 7,170.00 | 7,250.00 | 6,073.34 | 45,774 |
| 2023-04-14 | 7,190.00 | 7,210.00 | 7,140.00 | 7,190.00 | 6,023.08 | 39,240 |
| 2023-04-13 | 7,160.00 | 7,190.00 | 7,100.00 | 7,170.00 | 6,006.32 | 8,869 |
| 2023-04-12 | 7,100.00 | 7,190.00 | 7,100.00 | 7,160.00 | 5,997.95 | 26,073 |
| 2023-04-11 | 7,120.00 | 7,160.00 | 7,070.00 | 7,160.00 | 5,997.95 | 12,037 |
| 2023-04-10 | 7,180.00 | 7,180.00 | 7,100.00 | 7,140.00 | 5,981.19 | 18,266 |
| 2023-04-07 | 7,200.00 | 7,200.00 | 7,080.00 | 7,180.00 | 6,014.70 | 17,316 |
| 2023-04-06 | 7,210.00 | 7,210.00 | 7,100.00 | 7,150.00 | 5,989.57 | 15,713 |
| 2023-04-05 | 7,180.00 | 7,200.00 | 7,130.00 | 7,160.00 | 5,997.95 | 10,966 |
| 2023-04-04 | 7,130.00 | 7,250.00 | 7,100.00 | 7,180.00 | 6,014.70 | 19,182 |
| 2023-04-03 | 7,150.00 | 7,200.00 | 7,110.00 | 7,180.00 | 6,014.70 | 18,294 |
| 2023-03-31 | 7,150.00 | 7,150.00 | 7,080.00 | 7,130.00 | 5,972.82 | 13,266 |
| 2023-03-30 | 7,070.00 | 7,180.00 | 7,000.00 | 7,130.00 | 5,972.82 | 19,978 |
| 2023-03-29 | 7,020.00 | 7,080.00 | 6,990.00 | 7,050.00 | 5,905.80 | 13,806 |
| 2023-03-28 | 6,940.00 | 7,080.00 | 6,930.00 | 7,050.00 | 5,905.80 | 22,246 |
| 2023-03-27 | 7,090.00 | 7,090.00 | 6,720.00 | 6,990.00 | 5,855.54 | 46,128 |
| 2023-03-24 | 7,050.00 | 7,100.00 | 6,850.00 | 7,040.00 | 5,897.42 | 30,122 |
| 2023-03-23 | 7,070.00 | 7,070.00 | 6,910.00 | 7,020.00 | 5,880.67 | 40,060 |
| 2023-03-22 | 7,060.00 | 7,140.00 | 6,970.00 | 7,020.00 | 5,880.67 | 25,529 |
| 2023-03-21 | 7,000.00 | 7,080.00 | 6,990.00 | 7,020.00 | 5,880.67 | 15,868 |
| 2023-03-20 | 6,870.00 | 7,050.00 | 6,870.00 | 7,000.00 | 5,863.91 | 18,563 |
| 2023-03-17 | 6,870.00 | 7,020.00 | 6,810.00 | 6,880.00 | 5,763.39 | 36,522 |
| 2023-03-16 | 6,860.00 | 6,920.00 | 6,750.00 | 6,860.00 | 5,746.64 | 19,602 |
| 2023-03-15 | 6,940.00 | 6,940.00 | 6,850.00 | 6,890.00 | 5,771.77 | 19,876 |
| 2023-03-14 | 7,060.00 | 7,060.00 | 6,800.00 | 6,810.00 | 5,704.75 | 70,415 |
| 2023-03-13 | 7,090.00 | 7,090.00 | 6,990.00 | 7,030.00 | 5,889.05 | 32,870 |
| 2023-03-10 | 7,170.00 | 7,200.00 | 7,050.00 | 7,100.00 | 5,947.68 | 28,058 |
| 2023-03-09 | 7,180.00 | 7,310.00 | 7,110.00 | 7,200.00 | 6,031.45 | 13,024 |
| 2023-03-08 | 7,160.00 | 7,210.00 | 7,120.00 | 7,180.00 | 6,014.70 | 12,519 |
| 2023-03-07 | 7,160.00 | 7,200.00 | 7,020.00 | 7,190.00 | 6,023.08 | 37,936 |
| 2023-03-06 | 7,120.00 | 7,190.00 | 7,010.00 | 7,160.00 | 5,997.95 | 49,187 |
| 2023-03-03 | 7,150.00 | 7,170.00 | 7,110.00 | 7,120.00 | 5,964.44 | 19,172 |
| 2023-03-02 | 7,120.00 | 7,190.00 | 7,100.00 | 7,150.00 | 5,989.57 | 14,460 |
| 2023-02-28 | 7,090.00 | 7,180.00 | 7,090.00 | 7,120.00 | 5,964.44 | 16,442 |
| 2023-02-27 | 7,090.00 | 7,200.00 | 7,080.00 | 7,080.00 | 5,930.93 | 21,067 |
| 2023-02-24 | 7,170.00 | 7,220.00 | 7,090.00 | 7,140.00 | 5,981.19 | 26,474 |
| 2023-02-23 | 7,200.00 | 7,290.00 | 7,190.00 | 7,230.00 | 6,056.59 | 14,514 |
| 2023-02-22 | 7,240.00 | 7,310.00 | 7,190.00 | 7,240.00 | 6,064.96 | 20,984 |
| 2023-02-21 | 7,320.00 | 7,430.00 | 7,280.00 | 7,280.00 | 6,098.47 | 28,607 |
| 2023-02-20 | 7,100.00 | 7,250.00 | 7,100.00 | 7,230.00 | 6,056.59 | 29,453 |
| 2023-02-17 | 7,140.00 | 7,190.00 | 7,080.00 | 7,120.00 | 5,964.44 | 24,317 |
| 2023-02-16 | 7,170.00 | 7,180.00 | 7,110.00 | 7,120.00 | 5,964.44 | 13,600 |
| 2023-02-15 | 7,270.00 | 7,290.00 | 7,120.00 | 7,120.00 | 5,964.44 | 28,665 |
| 2023-02-14 | 7,230.00 | 7,320.00 | 7,230.00 | 7,270.00 | 6,090.09 | 16,055 |
| 2023-02-13 | 7,200.00 | 7,280.00 | 7,150.00 | 7,270.00 | 6,090.09 | 31,175 |
| 2023-02-10 | 7,330.00 | 7,330.00 | 7,100.00 | 7,160.00 | 5,997.95 | 38,412 |
| 2023-02-09 | 7,390.00 | 7,410.00 | 7,260.00 | 7,330.00 | 6,140.36 | 52,233 |
| 2023-02-08 | 7,230.00 | 7,370.00 | 7,170.00 | 7,320.00 | 6,131.98 | 138,727 |
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.