Korea Cast Pip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 6,670.00 | 6,670.00 | 6,500.00 | 6,560.00 | 6,560.00 | 20,512 |
| 2026-07-15 | 6,570.00 | 6,620.00 | 6,510.00 | 6,610.00 | 6,610.00 | 27,498 |
| 2026-07-14 | 6,500.00 | 6,600.00 | 6,450.00 | 6,570.00 | 6,570.00 | 27,705 |
| 2026-07-13 | 6,600.00 | 6,670.00 | 6,450.00 | 6,620.00 | 6,620.00 | 19,644 |
| 2026-07-10 | 6,420.00 | 6,600.00 | 6,420.00 | 6,600.00 | 6,600.00 | 16,809 |
| 2026-07-09 | 6,590.00 | 6,640.00 | 6,390.00 | 6,420.00 | 6,420.00 | 31,119 |
| 2026-07-08 | 6,600.00 | 6,680.00 | 6,480.00 | 6,590.00 | 6,590.00 | 17,184 |
| 2026-07-07 | 6,600.00 | 6,670.00 | 6,530.00 | 6,550.00 | 6,550.00 | 23,950 |
| 2026-07-06 | 6,750.00 | 6,770.00 | 6,550.00 | 6,620.00 | 6,620.00 | 20,973 |
| 2026-07-03 | 6,640.00 | 6,750.00 | 6,570.00 | 6,730.00 | 6,730.00 | 13,005 |
| 2026-07-02 | 6,730.00 | 6,770.00 | 6,510.00 | 6,690.00 | 6,690.00 | 15,529 |
| 2026-07-01 | 6,600.00 | 6,760.00 | 6,600.00 | 6,730.00 | 6,730.00 | 36,954 |
| 2026-06-30 | 6,430.00 | 6,620.00 | 6,410.00 | 6,570.00 | 6,570.00 | 32,126 |
| 2026-06-29 | 6,250.00 | 6,450.00 | 6,210.00 | 6,450.00 | 6,450.00 | 35,189 |
| 2026-06-26 | 6,330.00 | 6,440.00 | 6,130.00 | 6,150.00 | 6,150.00 | 41,932 |
| 2026-06-25 | 6,380.00 | 6,500.00 | 6,290.00 | 6,380.00 | 6,380.00 | 34,387 |
| 2026-06-24 | 6,480.00 | 6,530.00 | 6,300.00 | 6,370.00 | 6,370.00 | 31,597 |
| 2026-06-23 | 6,490.00 | 6,490.00 | 6,300.00 | 6,330.00 | 6,330.00 | 30,455 |
| 2026-06-22 | 6,700.00 | 6,700.00 | 6,430.00 | 6,490.00 | 6,490.00 | 44,318 |
| 2026-06-19 | 6,600.00 | 6,710.00 | 6,490.00 | 6,710.00 | 6,710.00 | 46,167 |
| 2026-06-18 | 6,750.00 | 6,890.00 | 6,640.00 | 6,640.00 | 6,640.00 | 43,190 |
| 2026-06-17 | 6,850.00 | 6,970.00 | 6,760.00 | 6,820.00 | 6,820.00 | 29,193 |
| 2026-06-16 | 6,740.00 | 6,860.00 | 6,720.00 | 6,800.00 | 6,800.00 | 17,069 |
| 2026-06-15 | 6,760.00 | 6,790.00 | 6,700.00 | 6,770.00 | 6,770.00 | 22,762 |
| 2026-06-12 | 6,690.00 | 6,750.00 | 6,610.00 | 6,750.00 | 6,750.00 | 28,051 |
| 2026-06-11 | 6,600.00 | 6,730.00 | 6,560.00 | 6,680.00 | 6,680.00 | 31,617 |
| 2026-06-10 | 6,700.00 | 6,700.00 | 6,530.00 | 6,650.00 | 6,650.00 | 40,828 |
| 2026-06-09 | 6,590.00 | 6,890.00 | 6,520.00 | 6,700.00 | 6,700.00 | 47,155 |
| 2026-06-08 | 6,550.00 | 6,560.00 | 6,410.00 | 6,520.00 | 6,520.00 | 44,595 |
| 2026-06-05 | 6,600.00 | 6,750.00 | 6,540.00 | 6,600.00 | 6,600.00 | 24,746 |
| 2026-06-04 | 6,590.00 | 6,740.00 | 6,540.00 | 6,580.00 | 6,580.00 | 28,301 |
| 2026-06-02 | 6,630.00 | 6,630.00 | 6,510.00 | 6,600.00 | 6,600.00 | 40,695 |
| 2026-06-01 | 6,680.00 | 6,690.00 | 6,560.00 | 6,570.00 | 6,570.00 | 80,661 |
| 2026-05-29 | 6,750.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,700.00 | 47,296 |
| 2026-05-28 | 6,840.00 | 6,840.00 | 6,670.00 | 6,700.00 | 6,700.00 | 88,061 |
| 2026-05-27 | 6,850.00 | 6,900.00 | 6,760.00 | 6,840.00 | 6,840.00 | 60,384 |
| 2026-05-26 | 6,950.00 | 7,010.00 | 6,830.00 | 6,850.00 | 6,850.00 | 54,117 |
| 2026-05-22 | 6,890.00 | 7,010.00 | 6,830.00 | 6,950.00 | 6,950.00 | 21,042 |
| 2026-05-21 | 6,780.00 | 6,910.00 | 6,770.00 | 6,830.00 | 6,830.00 | 40,931 |
| 2026-05-20 | 6,860.00 | 6,860.00 | 6,700.00 | 6,720.00 | 6,720.00 | 59,278 |
| 2026-05-19 | 6,840.00 | 6,890.00 | 6,750.00 | 6,840.00 | 6,840.00 | 52,631 |
| 2026-05-18 | 7,000.00 | 7,010.00 | 6,830.00 | 6,840.00 | 6,840.00 | 76,525 |
| 2026-05-15 | 6,970.00 | 7,090.00 | 6,940.00 | 7,000.00 | 7,000.00 | 76,278 |
| 2026-05-14 | 6,880.00 | 6,970.00 | 6,810.00 | 6,970.00 | 6,970.00 | 29,229 |
| 2026-05-13 | 6,970.00 | 6,990.00 | 6,830.00 | 6,870.00 | 6,870.00 | 54,432 |
| 2026-05-12 | 7,020.00 | 7,050.00 | 6,890.00 | 6,900.00 | 6,900.00 | 58,275 |
| 2026-05-11 | 7,230.00 | 7,230.00 | 6,980.00 | 7,030.00 | 7,030.00 | 82,331 |
| 2026-05-08 | 7,180.00 | 7,240.00 | 7,090.00 | 7,170.00 | 7,170.00 | 41,224 |
| 2026-05-07 | 7,120.00 | 7,190.00 | 7,080.00 | 7,170.00 | 7,170.00 | 39,078 |
| 2026-05-06 | 7,300.00 | 7,310.00 | 7,080.00 | 7,090.00 | 7,090.00 | 73,211 |
| 2026-05-04 | 7,360.00 | 7,420.00 | 7,240.00 | 7,300.00 | 7,300.00 | 70,633 |
| 2026-04-30 | 7,360.00 | 7,400.00 | 7,270.00 | 7,350.00 | 7,350.00 | 53,991 |
| 2026-04-29 | 7,410.00 | 7,480.00 | 7,350.00 | 7,360.00 | 7,360.00 | 88,294 |
| 2026-04-28 | 7,370.00 | 7,880.00 | 7,240.00 | 7,400.00 | 7,400.00 | 489,321 |
| 2026-04-27 | 7,360.00 | 7,370.00 | 7,260.00 | 7,320.00 | 7,320.00 | 49,203 |
| 2026-04-24 | 7,160.00 | 7,310.00 | 7,130.00 | 7,300.00 | 7,300.00 | 74,931 |
| 2026-04-23 | 7,140.00 | 7,160.00 | 7,080.00 | 7,160.00 | 7,160.00 | 44,009 |
| 2026-04-22 | 7,120.00 | 7,160.00 | 7,020.00 | 7,120.00 | 7,120.00 | 90,129 |
| 2026-04-21 | 7,120.00 | 7,190.00 | 7,070.00 | 7,120.00 | 7,120.00 | 35,594 |
| 2026-04-20 | 7,190.00 | 7,200.00 | 7,050.00 | 7,120.00 | 7,120.00 | 53,431 |
← NewerPage 2 of 2 · 120 trading days
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.