Korea Cast Pip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 9,150.00 | 9,330.00 | 9,030.00 | 9,170.00 | 7,251.38 | 77,044 |
| 2022-02-16 | 9,020.00 | 9,160.00 | 9,010.00 | 9,150.00 | 7,235.56 | 27,388 |
| 2022-02-15 | 9,100.00 | 9,230.00 | 8,880.00 | 9,010.00 | 7,124.86 | 47,916 |
| 2022-02-14 | 9,130.00 | 9,300.00 | 8,990.00 | 9,160.00 | 7,243.47 | 61,439 |
| 2022-02-11 | 9,100.00 | 9,230.00 | 9,070.00 | 9,220.00 | 7,290.92 | 32,005 |
| 2022-02-10 | 9,010.00 | 9,260.00 | 9,010.00 | 9,200.00 | 7,275.10 | 79,020 |
| 2022-02-09 | 8,880.00 | 8,990.00 | 8,880.00 | 8,990.00 | 7,109.04 | 29,463 |
| 2022-02-08 | 8,920.00 | 9,000.00 | 8,850.00 | 8,930.00 | 7,061.59 | 17,101 |
| 2022-02-07 | 8,890.00 | 9,010.00 | 8,850.00 | 8,900.00 | 7,037.87 | 11,709 |
| 2022-02-04 | 8,710.00 | 8,940.00 | 8,700.00 | 8,900.00 | 7,037.87 | 24,128 |
| 2022-02-03 | 8,570.00 | 8,750.00 | 8,570.00 | 8,710.00 | 6,887.62 | 12,785 |
| 2022-01-28 | 8,400.00 | 8,570.00 | 8,210.00 | 8,550.00 | 6,761.10 | 26,993 |
| 2022-01-27 | 8,630.00 | 8,700.00 | 8,400.00 | 8,400.00 | 6,642.48 | 43,006 |
| 2022-01-26 | 8,600.00 | 8,690.00 | 8,480.00 | 8,630.00 | 6,824.36 | 24,747 |
| 2022-01-25 | 8,700.00 | 8,910.00 | 8,460.00 | 8,480.00 | 6,705.75 | 74,364 |
| 2022-01-24 | 8,840.00 | 9,190.00 | 8,590.00 | 8,700.00 | 6,879.72 | 86,316 |
| 2022-01-21 | 8,850.00 | 8,930.00 | 8,760.00 | 8,850.00 | 6,998.33 | 21,066 |
| 2022-01-20 | 8,710.00 | 8,930.00 | 8,710.00 | 8,850.00 | 6,998.33 | 16,928 |
| 2022-01-19 | 8,810.00 | 8,860.00 | 8,650.00 | 8,750.00 | 6,919.25 | 30,671 |
| 2022-01-18 | 8,980.00 | 9,060.00 | 8,740.00 | 8,820.00 | 6,974.61 | 48,644 |
| 2022-01-17 | 9,070.00 | 9,120.00 | 8,940.00 | 8,980.00 | 7,101.13 | 39,131 |
| 2022-01-14 | 9,130.00 | 9,130.00 | 9,010.00 | 9,090.00 | 7,188.12 | 19,302 |
| 2022-01-13 | 9,080.00 | 9,170.00 | 9,050.00 | 9,100.00 | 7,196.02 | 8,510 |
| 2022-01-12 | 9,050.00 | 9,130.00 | 9,010.00 | 9,110.00 | 7,203.93 | 21,575 |
| 2022-01-11 | 9,170.00 | 9,170.00 | 9,010.00 | 9,050.00 | 7,156.49 | 23,019 |
| 2022-01-10 | 9,200.00 | 9,230.00 | 9,100.00 | 9,180.00 | 7,259.29 | 18,482 |
| 2022-01-07 | 9,110.00 | 9,220.00 | 9,020.00 | 9,180.00 | 7,259.29 | 38,100 |
| 2022-01-06 | 9,120.00 | 9,230.00 | 9,100.00 | 9,100.00 | 7,196.02 | 25,366 |
| 2022-01-05 | 9,240.00 | 9,270.00 | 9,150.00 | 9,220.00 | 7,290.92 | 29,786 |
| 2022-01-04 | 9,180.00 | 9,250.00 | 9,120.00 | 9,220.00 | 7,290.92 | 25,329 |
| 2022-01-03 | 9,030.00 | 9,270.00 | 9,030.00 | 9,170.00 | 7,251.38 | 42,753 |
| 2021-12-30 | 9,040.00 | 9,120.00 | 9,000.00 | 9,100.00 | 7,196.02 | 19,666 |
| 2021-12-29 | 9,000.00 | 9,150.00 | 8,940.00 | 9,030.00 | 7,140.67 | 22,292 |
| 2021-12-28 | 9,030.00 | 9,100.00 | 8,990.00 | 9,100.00 | 6,879.72 | 37,606 |
| 2021-12-27 | 9,010.00 | 9,070.00 | 8,990.00 | 9,030.00 | 6,826.79 | 25,182 |
| 2021-12-24 | 8,980.00 | 9,040.00 | 8,940.00 | 9,020.00 | 6,819.23 | 17,043 |
| 2021-12-23 | 9,010.00 | 9,020.00 | 8,890.00 | 8,980.00 | 6,788.99 | 28,559 |
| 2021-12-22 | 9,130.00 | 9,130.00 | 8,920.00 | 8,980.00 | 6,788.99 | 42,673 |
| 2021-12-21 | 9,090.00 | 9,130.00 | 8,510.00 | 9,130.00 | 6,902.40 | 34,495 |
| 2021-12-20 | 9,130.00 | 9,220.00 | 9,020.00 | 9,100.00 | 6,879.72 | 30,240 |
| 2021-12-17 | 9,070.00 | 9,230.00 | 9,000.00 | 9,210.00 | 6,962.88 | 41,955 |
| 2021-12-16 | 8,940.00 | 9,090.00 | 8,900.00 | 9,080.00 | 6,864.60 | 33,482 |
| 2021-12-15 | 8,770.00 | 9,160.00 | 8,770.00 | 8,940.00 | 6,758.75 | 55,821 |
| 2021-12-14 | 8,860.00 | 8,900.00 | 8,800.00 | 8,830.00 | 6,675.59 | 32,324 |
| 2021-12-13 | 8,890.00 | 8,950.00 | 8,820.00 | 8,870.00 | 6,705.83 | 34,854 |
| 2021-12-10 | 8,870.00 | 8,950.00 | 8,800.00 | 8,890.00 | 6,720.95 | 41,173 |
| 2021-12-09 | 8,920.00 | 8,920.00 | 8,820.00 | 8,890.00 | 6,720.95 | 20,909 |
| 2021-12-08 | 8,970.00 | 9,080.00 | 8,780.00 | 8,920.00 | 6,743.63 | 90,963 |
| 2021-12-07 | 8,820.00 | 8,970.00 | 8,770.00 | 8,940.00 | 6,758.75 | 49,899 |
| 2021-12-06 | 8,710.00 | 8,840.00 | 8,620.00 | 8,820.00 | 6,668.03 | 48,721 |
| 2021-12-03 | 8,730.00 | 8,860.00 | 8,570.00 | 8,790.00 | 6,645.35 | 54,021 |
| 2021-12-02 | 8,310.00 | 8,750.00 | 8,300.00 | 8,690.00 | 6,569.75 | 55,013 |
| 2021-12-01 | 8,260.00 | 8,590.00 | 8,180.00 | 8,440.00 | 6,380.75 | 108,694 |
| 2021-11-30 | 8,710.00 | 8,850.00 | 8,210.00 | 8,310.00 | 6,282.47 | 140,085 |
| 2021-11-29 | 8,670.00 | 8,880.00 | 8,640.00 | 8,710.00 | 6,584.87 | 96,733 |
| 2021-11-26 | 9,120.00 | 9,120.00 | 8,900.00 | 8,960.00 | 6,773.87 | 58,296 |
| 2021-11-25 | 9,200.00 | 9,200.00 | 9,070.00 | 9,120.00 | 6,894.84 | 35,208 |
| 2021-11-24 | 9,120.00 | 9,260.00 | 9,080.00 | 9,200.00 | 6,955.32 | 39,934 |
| 2021-11-23 | 9,040.00 | 9,300.00 | 9,040.00 | 9,160.00 | 6,925.08 | 47,736 |
| 2021-11-22 | 9,060.00 | 9,100.00 | 8,940.00 | 9,080.00 | 6,864.60 | 80,324 |
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.