Korea Cast Pip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 7,100.00 | 7,100.00 | 7,000.00 | 7,020.00 | 5,551.22 | 15,900 |
| 2022-11-09 | 7,050.00 | 7,140.00 | 7,030.00 | 7,110.00 | 5,622.39 | 27,941 |
| 2022-11-08 | 6,960.00 | 7,070.00 | 6,960.00 | 7,050.00 | 5,574.94 | 40,032 |
| 2022-11-07 | 6,990.00 | 7,020.00 | 6,930.00 | 7,000.00 | 5,535.40 | 24,430 |
| 2022-11-04 | 6,820.00 | 6,990.00 | 6,800.00 | 6,990.00 | 5,527.50 | 27,635 |
| 2022-11-03 | 6,820.00 | 6,890.00 | 6,770.00 | 6,890.00 | 5,448.42 | 17,349 |
| 2022-11-02 | 6,880.00 | 6,900.00 | 6,840.00 | 6,890.00 | 5,448.42 | 12,121 |
| 2022-11-01 | 6,830.00 | 6,920.00 | 6,830.00 | 6,900.00 | 5,456.33 | 24,957 |
| 2022-10-31 | 6,920.00 | 6,920.00 | 6,830.00 | 6,830.00 | 5,400.97 | 19,495 |
| 2022-10-28 | 6,890.00 | 6,900.00 | 6,820.00 | 6,860.00 | 5,424.70 | 15,452 |
| 2022-10-27 | 6,790.00 | 6,870.00 | 6,790.00 | 6,870.00 | 5,432.60 | 16,138 |
| 2022-10-26 | 6,790.00 | 6,840.00 | 6,770.00 | 6,790.00 | 5,369.34 | 18,027 |
| 2022-10-25 | 6,900.00 | 6,900.00 | 6,700.00 | 6,790.00 | 5,369.34 | 37,849 |
| 2022-10-24 | 6,820.00 | 6,920.00 | 6,820.00 | 6,830.00 | 5,400.97 | 22,678 |
| 2022-10-21 | 6,790.00 | 6,830.00 | 6,780.00 | 6,800.00 | 5,377.25 | 23,186 |
| 2022-10-20 | 6,830.00 | 6,920.00 | 6,760.00 | 6,830.00 | 5,400.97 | 33,464 |
| 2022-10-19 | 6,900.00 | 6,980.00 | 6,830.00 | 6,830.00 | 5,400.97 | 165,193 |
| 2022-10-18 | 6,970.00 | 6,990.00 | 6,840.00 | 6,890.00 | 5,448.42 | 28,101 |
| 2022-10-17 | 6,650.00 | 6,870.00 | 6,630.00 | 6,850.00 | 5,416.79 | 35,480 |
| 2022-10-14 | 6,610.00 | 6,800.00 | 6,610.00 | 6,790.00 | 5,369.34 | 39,042 |
| 2022-10-13 | 6,800.00 | 6,830.00 | 6,580.00 | 6,580.00 | 5,203.28 | 51,348 |
| 2022-10-12 | 6,700.00 | 6,950.00 | 6,650.00 | 6,770.00 | 5,353.53 | 27,460 |
| 2022-10-11 | 6,900.00 | 6,950.00 | 6,670.00 | 6,700.00 | 5,298.17 | 29,655 |
| 2022-10-07 | 6,990.00 | 7,060.00 | 6,930.00 | 7,000.00 | 5,535.40 | 12,072 |
| 2022-10-06 | 6,900.00 | 7,040.00 | 6,900.00 | 7,000.00 | 5,535.40 | 25,133 |
| 2022-10-05 | 6,990.00 | 7,080.00 | 6,840.00 | 6,900.00 | 5,456.33 | 23,955 |
| 2022-10-04 | 6,780.00 | 7,060.00 | 6,780.00 | 6,970.00 | 5,511.68 | 61,553 |
| 2022-09-30 | 6,750.00 | 6,870.00 | 6,660.00 | 6,770.00 | 5,353.53 | 27,352 |
| 2022-09-29 | 6,850.00 | 6,990.00 | 6,490.00 | 6,870.00 | 5,432.60 | 132,121 |
| 2022-09-28 | 7,070.00 | 7,180.00 | 6,790.00 | 6,820.00 | 5,393.06 | 117,953 |
| 2022-09-27 | 7,100.00 | 7,250.00 | 7,050.00 | 7,090.00 | 5,606.57 | 64,179 |
| 2022-09-26 | 7,470.00 | 7,600.00 | 7,150.00 | 7,210.00 | 5,701.47 | 108,650 |
| 2022-09-23 | 7,730.00 | 7,890.00 | 7,580.00 | 7,580.00 | 5,994.05 | 89,219 |
| 2022-09-22 | 7,600.00 | 7,730.00 | 7,510.00 | 7,730.00 | 6,112.67 | 58,251 |
| 2022-09-21 | 7,670.00 | 7,720.00 | 7,600.00 | 7,680.00 | 6,073.13 | 36,193 |
| 2022-09-20 | 7,560.00 | 7,870.00 | 7,560.00 | 7,670.00 | 6,065.22 | 68,891 |
| 2022-09-19 | 7,770.00 | 7,840.00 | 7,550.00 | 7,560.00 | 5,978.24 | 47,002 |
| 2022-09-16 | 7,770.00 | 7,810.00 | 7,730.00 | 7,770.00 | 6,144.30 | 30,849 |
| 2022-09-15 | 7,820.00 | 7,850.00 | 7,750.00 | 7,760.00 | 6,136.39 | 30,708 |
| 2022-09-14 | 7,710.00 | 7,870.00 | 7,680.00 | 7,820.00 | 6,183.84 | 27,335 |
| 2022-09-13 | 7,790.00 | 7,880.00 | 7,790.00 | 7,860.00 | 6,215.47 | 43,675 |
| 2022-09-08 | 7,770.00 | 7,790.00 | 7,720.00 | 7,740.00 | 6,120.57 | 20,998 |
| 2022-09-07 | 7,900.00 | 7,910.00 | 7,690.00 | 7,690.00 | 6,081.04 | 89,689 |
| 2022-09-06 | 7,960.00 | 8,050.00 | 7,840.00 | 7,900.00 | 6,247.10 | 82,375 |
| 2022-09-05 | 8,070.00 | 8,150.00 | 7,940.00 | 7,990.00 | 6,318.27 | 160,536 |
| 2022-09-02 | 7,970.00 | 7,990.00 | 7,910.00 | 7,990.00 | 6,318.27 | 72,870 |
| 2022-09-01 | 7,970.00 | 8,070.00 | 7,880.00 | 7,890.00 | 6,239.19 | 105,826 |
| 2022-08-31 | 7,950.00 | 7,980.00 | 7,860.00 | 7,950.00 | 6,286.64 | 43,389 |
| 2022-08-30 | 7,960.00 | 8,020.00 | 7,860.00 | 7,950.00 | 6,286.64 | 107,455 |
| 2022-08-29 | 8,000.00 | 8,090.00 | 7,940.00 | 7,950.00 | 6,286.64 | 110,884 |
| 2022-08-26 | 8,260.00 | 8,260.00 | 8,150.00 | 8,170.00 | 6,460.61 | 42,220 |
| 2022-08-25 | 8,180.00 | 8,260.00 | 8,150.00 | 8,220.00 | 6,500.15 | 47,234 |
| 2022-08-24 | 8,100.00 | 8,200.00 | 8,070.00 | 8,170.00 | 6,460.61 | 43,986 |
| 2022-08-23 | 8,030.00 | 8,180.00 | 8,020.00 | 8,050.00 | 6,365.71 | 79,573 |
| 2022-08-22 | 8,200.00 | 8,220.00 | 8,060.00 | 8,070.00 | 6,381.53 | 96,794 |
| 2022-08-19 | 8,130.00 | 8,660.00 | 8,060.00 | 8,300.00 | 6,563.41 | 854,780 |
| 2022-08-18 | 8,230.00 | 8,230.00 | 7,900.00 | 8,130.00 | 6,428.98 | 96,969 |
| 2022-08-17 | 8,370.00 | 8,400.00 | 8,170.00 | 8,220.00 | 6,500.15 | 96,150 |
| 2022-08-16 | 8,480.00 | 8,590.00 | 8,340.00 | 8,400.00 | 6,642.48 | 278,431 |
| 2022-08-12 | 8,300.00 | 8,580.00 | 8,290.00 | 8,400.00 | 6,642.48 | 268,299 |
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.