Korea Cast Pip historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	10,050.00	10,050.00	9,850.00	9,850.00	7,789.10	162,227
2022-05-16	10,250.00	10,250.00	9,970.00	10,050.00	7,947.26	157,634
2022-05-13	9,900.00	10,150.00	9,900.00	10,150.00	8,026.34	83,831
2022-05-12	9,870.00	10,100.00	9,760.00	9,900.00	7,828.64	98,183
2022-05-11	9,910.00	9,970.00	9,790.00	9,880.00	7,812.83	69,127
2022-05-10	9,650.00	9,930.00	9,370.00	9,920.00	7,844.46	197,419
2022-05-09	10,050.00	10,150.00	9,740.00	9,760.00	7,717.93	224,319
2022-05-06	10,250.00	10,300.00	10,000.00	10,100.00	7,986.80	222,094
2022-05-04	10,400.00	10,600.00	10,300.00	10,350.00	8,184.49	174,003
2022-05-03	10,550.00	10,550.00	10,200.00	10,300.00	8,144.95	190,320
2022-05-02	10,400.00	10,550.00	10,300.00	10,550.00	8,342.64	138,027
2022-04-29	10,750.00	10,750.00	10,300.00	10,450.00	8,263.57	295,564
2022-04-28	10,250.00	10,650.00	10,100.00	10,650.00	8,421.72	650,053
2022-04-27	10,100.00	10,300.00	10,050.00	10,100.00	7,986.80	169,581
2022-04-26	10,550.00	10,550.00	10,250.00	10,300.00	8,144.95	165,234
2022-04-25	10,200.00	10,450.00	10,100.00	10,450.00	8,263.57	197,331
2022-04-22	10,300.00	10,450.00	10,150.00	10,400.00	8,224.03	175,875
2022-04-21	10,550.00	10,600.00	10,200.00	10,350.00	8,184.49	246,085
2022-04-20	10,250.00	10,500.00	10,050.00	10,450.00	8,263.57	383,362
2022-04-19	10,100.00	10,250.00	10,100.00	10,200.00	8,065.87	156,863
2022-04-18	10,100.00	10,200.00	9,950.00	10,100.00	7,986.80	161,667
2022-04-15	10,250.00	10,300.00	10,000.00	10,150.00	8,026.34	221,576
2022-04-14	10,000.00	10,350.00	10,000.00	10,300.00	8,144.95	328,750
2022-04-13	9,980.00	10,100.00	9,930.00	9,940.00	7,860.27	216,560
2022-04-12	9,820.00	9,950.00	9,710.00	9,820.00	7,765.38	173,810
2022-04-11	9,820.00	10,050.00	9,800.00	9,920.00	7,844.46	179,616
2022-04-08	10,050.00	10,100.00	9,870.00	9,880.00	7,812.83	342,045
2022-04-07	9,830.00	10,250.00	9,800.00	9,960.00	7,876.09	705,145
2022-04-06	10,600.00	11,100.00	9,830.00	9,920.00	7,844.46	2,970,630
2022-04-05	9,860.00	9,870.00	9,710.00	9,770.00	7,725.84	502,671
2022-04-04	9,530.00	10,550.00	9,520.00	9,860.00	7,797.01	3,024,291
2022-04-01	9,500.00	9,570.00	9,450.00	9,530.00	7,536.06	52,888
2022-03-31	9,480.00	9,510.00	9,420.00	9,490.00	7,504.43	31,986
2022-03-30	9,480.00	9,510.00	9,380.00	9,480.00	7,496.52	48,772
2022-03-29	9,520.00	9,550.00	9,440.00	9,480.00	7,496.52	31,035
2022-03-28	9,500.00	9,550.00	9,390.00	9,520.00	7,528.15	29,618
2022-03-25	9,670.00	9,670.00	9,410.00	9,500.00	7,512.33	69,496
2022-03-24	9,710.00	9,710.00	9,550.00	9,660.00	7,638.86	63,674
2022-03-23	9,550.00	9,740.00	9,520.00	9,690.00	7,662.58	198,827
2022-03-22	9,450.00	9,530.00	9,380.00	9,470.00	7,488.61	33,689
2022-03-21	9,610.00	9,610.00	9,420.00	9,470.00	7,488.61	68,476
2022-03-18	9,380.00	9,530.00	9,280.00	9,470.00	7,488.61	85,669
2022-03-17	9,250.00	9,320.00	9,190.00	9,290.00	7,346.27	64,669
2022-03-16	9,080.00	9,190.00	9,070.00	9,180.00	7,259.29	41,431
2022-03-15	9,050.00	9,100.00	9,000.00	9,070.00	7,172.30	21,508
2022-03-14	9,140.00	9,190.00	9,000.00	9,050.00	7,156.49	45,400
2022-03-11	9,230.00	9,230.00	9,060.00	9,140.00	7,227.66	57,560
2022-03-10	9,150.00	9,210.00	9,100.00	9,140.00	7,227.66	26,331
2022-03-08	9,160.00	9,230.00	9,080.00	9,140.00	7,227.66	33,378
2022-03-07	9,250.00	9,280.00	9,170.00	9,230.00	7,298.82	45,465
2022-03-04	9,240.00	9,270.00	9,190.00	9,250.00	7,314.64	22,248
2022-03-03	9,240.00	9,280.00	9,200.00	9,240.00	7,306.73	30,913
2022-03-02	9,190.00	9,230.00	9,100.00	9,230.00	7,298.82	18,510
2022-02-28	9,250.00	9,270.00	9,120.00	9,180.00	7,259.29	40,119
2022-02-25	9,320.00	9,350.00	9,170.00	9,270.00	7,330.46	58,577
2022-02-24	9,410.00	9,490.00	9,160.00	9,240.00	7,306.73	95,823
2022-02-23	9,220.00	9,480.00	9,220.00	9,440.00	7,464.89	104,347
2022-02-22	9,190.00	9,280.00	9,050.00	9,220.00	7,290.92	48,336
2022-02-21	9,200.00	9,350.00	9,110.00	9,290.00	7,346.27	53,680
2022-02-18	9,060.00	9,240.00	9,040.00	9,230.00	7,298.82	40,455

← NewerPage 19 of 21 · 1,223 trading daysOlder →

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.