Korea Cast Pip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 8,470.00 | 8,520.00 | 8,290.00 | 8,300.00 | 6,563.41 | 205,871 |
| 2022-08-10 | 8,380.00 | 8,500.00 | 8,220.00 | 8,230.00 | 6,508.05 | 205,305 |
| 2022-08-09 | 8,950.00 | 9,290.00 | 8,350.00 | 8,420.00 | 6,658.30 | 1,352,179 |
| 2022-08-08 | 7,950.00 | 8,090.00 | 7,910.00 | 8,090.00 | 6,397.34 | 46,003 |
| 2022-08-05 | 7,970.00 | 8,000.00 | 7,860.00 | 7,950.00 | 6,286.64 | 52,737 |
| 2022-08-04 | 8,040.00 | 8,040.00 | 7,890.00 | 7,930.00 | 6,270.82 | 93,965 |
| 2022-08-03 | 8,000.00 | 8,090.00 | 7,960.00 | 7,970.00 | 6,302.45 | 51,712 |
| 2022-08-02 | 8,150.00 | 8,170.00 | 8,000.00 | 8,000.00 | 6,326.18 | 39,700 |
| 2022-08-01 | 8,070.00 | 8,190.00 | 8,060.00 | 8,140.00 | 6,436.88 | 56,165 |
| 2022-07-29 | 8,000.00 | 8,070.00 | 7,980.00 | 8,070.00 | 6,381.53 | 32,608 |
| 2022-07-28 | 8,010.00 | 8,090.00 | 7,960.00 | 7,990.00 | 6,318.27 | 23,740 |
| 2022-07-27 | 8,040.00 | 8,070.00 | 7,960.00 | 7,980.00 | 6,310.36 | 28,577 |
| 2022-07-26 | 8,020.00 | 8,100.00 | 7,950.00 | 8,050.00 | 6,365.71 | 12,861 |
| 2022-07-25 | 8,060.00 | 8,120.00 | 8,040.00 | 8,040.00 | 6,357.81 | 31,005 |
| 2022-07-22 | 8,110.00 | 8,160.00 | 8,030.00 | 8,070.00 | 6,381.53 | 26,718 |
| 2022-07-21 | 8,130.00 | 8,140.00 | 8,080.00 | 8,120.00 | 6,421.07 | 13,730 |
| 2022-07-20 | 8,030.00 | 8,270.00 | 8,030.00 | 8,100.00 | 6,405.25 | 42,857 |
| 2022-07-19 | 7,930.00 | 8,010.00 | 7,870.00 | 7,970.00 | 6,302.45 | 14,697 |
| 2022-07-18 | 7,940.00 | 7,960.00 | 7,850.00 | 7,930.00 | 6,270.82 | 11,159 |
| 2022-07-15 | 7,890.00 | 7,890.00 | 7,710.00 | 7,850.00 | 6,207.56 | 22,105 |
| 2022-07-14 | 7,830.00 | 7,950.00 | 7,810.00 | 7,850.00 | 6,207.56 | 25,730 |
| 2022-07-13 | 7,900.00 | 8,020.00 | 7,820.00 | 7,900.00 | 6,247.10 | 22,782 |
| 2022-07-12 | 8,050.00 | 8,100.00 | 7,770.00 | 7,800.00 | 6,168.02 | 46,159 |
| 2022-07-11 | 8,160.00 | 8,200.00 | 8,070.00 | 8,080.00 | 6,389.44 | 54,914 |
| 2022-07-08 | 8,150.00 | 8,300.00 | 8,110.00 | 8,120.00 | 6,421.07 | 79,968 |
| 2022-07-07 | 8,170.00 | 8,200.00 | 8,080.00 | 8,140.00 | 6,436.88 | 57,166 |
| 2022-07-06 | 8,230.00 | 8,270.00 | 8,110.00 | 8,150.00 | 6,444.79 | 47,700 |
| 2022-07-05 | 7,810.00 | 8,740.00 | 7,810.00 | 8,150.00 | 6,444.79 | 871,756 |
| 2022-07-04 | 8,060.00 | 8,060.00 | 7,620.00 | 7,810.00 | 6,175.93 | 47,639 |
| 2022-07-01 | 8,060.00 | 8,180.00 | 7,890.00 | 7,910.00 | 6,255.01 | 36,937 |
| 2022-06-30 | 8,140.00 | 8,410.00 | 7,980.00 | 8,150.00 | 6,444.79 | 84,374 |
| 2022-06-29 | 8,090.00 | 8,180.00 | 7,990.00 | 8,120.00 | 6,421.07 | 11,605 |
| 2022-06-28 | 8,020.00 | 8,240.00 | 8,020.00 | 8,160.00 | 6,452.70 | 19,658 |
| 2022-06-27 | 7,890.00 | 8,230.00 | 7,880.00 | 8,110.00 | 6,413.16 | 39,767 |
| 2022-06-24 | 7,510.00 | 7,930.00 | 7,510.00 | 7,880.00 | 6,231.28 | 43,404 |
| 2022-06-23 | 7,640.00 | 7,960.00 | 7,430.00 | 7,640.00 | 6,041.50 | 93,975 |
| 2022-06-22 | 7,930.00 | 7,990.00 | 7,450.00 | 7,640.00 | 6,041.50 | 68,502 |
| 2022-06-21 | 7,920.00 | 8,030.00 | 7,900.00 | 7,930.00 | 6,270.82 | 97,378 |
| 2022-06-20 | 8,320.00 | 8,450.00 | 7,930.00 | 7,970.00 | 6,302.45 | 92,791 |
| 2022-06-17 | 8,270.00 | 8,400.00 | 8,130.00 | 8,380.00 | 6,626.67 | 71,383 |
| 2022-06-16 | 8,330.00 | 8,700.00 | 8,330.00 | 8,350.00 | 6,602.95 | 53,622 |
| 2022-06-15 | 8,600.00 | 8,730.00 | 8,270.00 | 8,270.00 | 6,539.68 | 91,981 |
| 2022-06-14 | 8,550.00 | 8,880.00 | 8,540.00 | 8,730.00 | 6,903.44 | 87,144 |
| 2022-06-13 | 9,050.00 | 9,090.00 | 8,830.00 | 8,860.00 | 7,006.24 | 82,069 |
| 2022-06-10 | 9,390.00 | 9,390.00 | 9,170.00 | 9,170.00 | 7,251.38 | 68,478 |
| 2022-06-09 | 9,440.00 | 9,480.00 | 9,320.00 | 9,390.00 | 7,425.35 | 48,809 |
| 2022-06-08 | 9,490.00 | 9,570.00 | 9,370.00 | 9,440.00 | 7,464.89 | 58,705 |
| 2022-06-07 | 9,590.00 | 9,600.00 | 9,460.00 | 9,530.00 | 7,536.06 | 46,938 |
| 2022-06-03 | 9,560.00 | 9,610.00 | 9,530.00 | 9,590.00 | 7,583.50 | 19,415 |
| 2022-06-02 | 9,560.00 | 9,600.00 | 9,510.00 | 9,560.00 | 7,559.78 | 28,438 |
| 2022-05-31 | 9,530.00 | 9,570.00 | 9,480.00 | 9,560.00 | 7,559.78 | 24,773 |
| 2022-05-30 | 9,570.00 | 9,570.00 | 9,460.00 | 9,480.00 | 7,496.52 | 46,422 |
| 2022-05-27 | 9,480.00 | 9,570.00 | 9,440.00 | 9,510.00 | 7,520.24 | 20,338 |
| 2022-05-26 | 9,470.00 | 9,530.00 | 9,450.00 | 9,470.00 | 7,488.61 | 37,257 |
| 2022-05-25 | 9,410.00 | 9,500.00 | 9,310.00 | 9,460.00 | 7,480.70 | 44,904 |
| 2022-05-24 | 9,540.00 | 9,560.00 | 9,400.00 | 9,400.00 | 7,433.26 | 67,749 |
| 2022-05-23 | 9,600.00 | 9,640.00 | 9,510.00 | 9,540.00 | 7,543.96 | 51,243 |
| 2022-05-20 | 9,680.00 | 9,790.00 | 9,610.00 | 9,640.00 | 7,623.04 | 70,490 |
| 2022-05-19 | 9,440.00 | 9,650.00 | 9,410.00 | 9,620.00 | 7,607.23 | 60,897 |
| 2022-05-18 | 9,920.00 | 9,950.00 | 9,580.00 | 9,680.00 | 7,654.67 | 172,310 |
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.