Korea Cast Pip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,170.00 | 7,210.00 | 7,120.00 | 7,180.00 | 6,014.70 | 17,156 |
| 2023-02-06 | 7,150.00 | 7,170.00 | 7,060.00 | 7,170.00 | 6,006.32 | 32,049 |
| 2023-02-03 | 7,110.00 | 7,150.00 | 7,090.00 | 7,120.00 | 5,964.44 | 16,652 |
| 2023-02-02 | 7,110.00 | 7,140.00 | 7,090.00 | 7,120.00 | 5,964.44 | 15,541 |
| 2023-02-01 | 7,100.00 | 7,160.00 | 7,070.00 | 7,080.00 | 5,930.93 | 13,174 |
| 2023-01-31 | 7,030.00 | 7,300.00 | 7,030.00 | 7,100.00 | 5,947.68 | 54,318 |
| 2023-01-30 | 7,130.00 | 7,130.00 | 7,050.00 | 7,090.00 | 5,939.31 | 15,961 |
| 2023-01-27 | 7,140.00 | 7,140.00 | 7,040.00 | 7,130.00 | 5,972.82 | 18,275 |
| 2023-01-26 | 7,030.00 | 7,120.00 | 7,020.00 | 7,060.00 | 5,914.18 | 14,202 |
| 2023-01-25 | 7,060.00 | 7,080.00 | 6,990.00 | 7,030.00 | 5,889.05 | 19,736 |
| 2023-01-20 | 7,020.00 | 7,050.00 | 6,990.00 | 7,040.00 | 5,897.42 | 16,680 |
| 2023-01-19 | 7,050.00 | 7,070.00 | 6,970.00 | 7,020.00 | 5,880.67 | 25,713 |
| 2023-01-18 | 7,150.00 | 7,150.00 | 7,030.00 | 7,050.00 | 5,905.80 | 28,579 |
| 2023-01-17 | 7,130.00 | 7,130.00 | 7,040.00 | 7,110.00 | 5,956.06 | 11,360 |
| 2023-01-16 | 7,000.00 | 7,160.00 | 7,000.00 | 7,130.00 | 5,972.82 | 34,484 |
| 2023-01-13 | 7,010.00 | 7,040.00 | 6,950.00 | 7,030.00 | 5,889.05 | 12,344 |
| 2023-01-12 | 6,990.00 | 7,000.00 | 6,920.00 | 6,970.00 | 5,838.78 | 15,761 |
| 2023-01-11 | 6,850.00 | 6,960.00 | 6,840.00 | 6,940.00 | 5,813.65 | 28,215 |
| 2023-01-10 | 6,870.00 | 6,870.00 | 6,810.00 | 6,830.00 | 5,721.50 | 20,112 |
| 2023-01-09 | 6,810.00 | 6,880.00 | 6,750.00 | 6,830.00 | 5,721.50 | 21,113 |
| 2023-01-06 | 6,680.00 | 6,860.00 | 6,650.00 | 6,740.00 | 5,646.11 | 20,805 |
| 2023-01-05 | 6,690.00 | 6,700.00 | 6,640.00 | 6,680.00 | 5,595.85 | 26,893 |
| 2023-01-04 | 6,700.00 | 6,700.00 | 6,620.00 | 6,650.00 | 5,570.72 | 31,123 |
| 2023-01-03 | 6,600.00 | 6,780.00 | 6,510.00 | 6,700.00 | 5,612.60 | 60,397 |
| 2023-01-02 | 6,780.00 | 6,840.00 | 6,600.00 | 6,610.00 | 5,537.21 | 31,618 |
| 2022-12-29 | 6,920.00 | 6,970.00 | 6,770.00 | 6,780.00 | 5,679.62 | 41,331 |
| 2022-12-28 | 7,020.00 | 7,090.00 | 6,910.00 | 7,000.00 | 5,863.91 | 31,096 |
| 2022-12-27 | 7,100.00 | 7,170.00 | 7,100.00 | 7,140.00 | 5,646.11 | 24,675 |
| 2022-12-26 | 7,140.00 | 7,160.00 | 7,070.00 | 7,110.00 | 5,622.39 | 11,176 |
| 2022-12-23 | 7,110.00 | 7,140.00 | 7,000.00 | 7,080.00 | 5,598.67 | 14,493 |
| 2022-12-22 | 7,100.00 | 7,130.00 | 7,060.00 | 7,100.00 | 5,614.48 | 9,432 |
| 2022-12-21 | 7,050.00 | 7,120.00 | 7,020.00 | 7,040.00 | 5,567.03 | 14,064 |
| 2022-12-20 | 7,090.00 | 7,120.00 | 7,000.00 | 7,020.00 | 5,551.22 | 16,307 |
| 2022-12-19 | 7,050.00 | 7,300.00 | 7,010.00 | 7,090.00 | 5,606.57 | 10,694 |
| 2022-12-16 | 7,090.00 | 7,120.00 | 7,050.00 | 7,080.00 | 5,598.67 | 12,964 |
| 2022-12-15 | 7,160.00 | 7,160.00 | 7,070.00 | 7,110.00 | 5,622.39 | 19,592 |
| 2022-12-14 | 7,080.00 | 7,190.00 | 7,060.00 | 7,140.00 | 5,646.11 | 16,719 |
| 2022-12-13 | 6,990.00 | 7,050.00 | 6,980.00 | 7,050.00 | 5,574.94 | 15,054 |
| 2022-12-12 | 6,950.00 | 7,040.00 | 6,930.00 | 6,990.00 | 5,527.50 | 17,087 |
| 2022-12-09 | 7,110.00 | 7,170.00 | 6,970.00 | 6,970.00 | 5,511.68 | 106,109 |
| 2022-12-08 | 7,200.00 | 7,300.00 | 7,090.00 | 7,100.00 | 5,614.48 | 16,920 |
| 2022-12-07 | 7,170.00 | 7,300.00 | 7,150.00 | 7,200.00 | 5,693.56 | 11,104 |
| 2022-12-06 | 7,300.00 | 7,390.00 | 7,200.00 | 7,210.00 | 5,701.47 | 20,574 |
| 2022-12-05 | 7,420.00 | 7,420.00 | 7,270.00 | 7,300.00 | 5,772.64 | 39,570 |
| 2022-12-02 | 7,390.00 | 7,410.00 | 7,300.00 | 7,380.00 | 5,835.90 | 17,703 |
| 2022-12-01 | 7,420.00 | 7,420.00 | 7,330.00 | 7,340.00 | 5,804.27 | 29,416 |
| 2022-11-30 | 7,380.00 | 7,380.00 | 7,240.00 | 7,340.00 | 5,804.27 | 22,482 |
| 2022-11-29 | 7,200.00 | 7,360.00 | 7,170.00 | 7,340.00 | 5,804.27 | 20,240 |
| 2022-11-28 | 7,310.00 | 7,330.00 | 7,180.00 | 7,200.00 | 5,693.56 | 27,594 |
| 2022-11-25 | 7,340.00 | 7,420.00 | 7,280.00 | 7,320.00 | 5,788.45 | 42,169 |
| 2022-11-24 | 7,400.00 | 7,430.00 | 7,330.00 | 7,370.00 | 5,827.99 | 24,279 |
| 2022-11-23 | 7,470.00 | 7,470.00 | 7,340.00 | 7,400.00 | 5,851.71 | 30,087 |
| 2022-11-22 | 7,220.00 | 7,410.00 | 7,190.00 | 7,390.00 | 5,843.80 | 35,919 |
| 2022-11-21 | 7,130.00 | 7,390.00 | 7,130.00 | 7,250.00 | 5,733.10 | 69,928 |
| 2022-11-18 | 7,200.00 | 7,260.00 | 7,160.00 | 7,170.00 | 5,669.83 | 21,808 |
| 2022-11-17 | 7,260.00 | 7,260.00 | 7,140.00 | 7,200.00 | 5,693.56 | 14,384 |
| 2022-11-16 | 7,120.00 | 7,310.00 | 7,070.00 | 7,200.00 | 5,693.56 | 34,418 |
| 2022-11-15 | 7,020.00 | 7,150.00 | 7,010.00 | 7,120.00 | 5,630.30 | 32,770 |
| 2022-11-14 | 7,170.00 | 7,180.00 | 7,110.00 | 7,150.00 | 5,654.02 | 30,490 |
| 2022-11-11 | 7,120.00 | 7,260.00 | 7,100.00 | 7,150.00 | 5,654.02 | 36,229 |
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.