Korea Cast Pip historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	9,130.00	9,160.00	8,990.00	9,090.00	6,872.16	83,142
2021-11-18	9,260.00	9,300.00	9,090.00	9,130.00	6,902.40	73,702
2021-11-17	9,540.00	9,540.00	9,290.00	9,330.00	7,053.60	91,351
2021-11-16	9,650.00	9,650.00	9,470.00	9,540.00	7,212.36	51,102
2021-11-15	9,600.00	9,640.00	9,500.00	9,630.00	7,280.40	60,502
2021-11-12	9,410.00	9,580.00	9,410.00	9,560.00	7,227.48	42,387
2021-11-11	9,380.00	9,470.00	9,300.00	9,440.00	7,136.76	39,056
2021-11-10	9,550.00	9,570.00	9,380.00	9,440.00	7,136.76	44,829
2021-11-09	9,590.00	9,650.00	9,480.00	9,540.00	7,212.36	49,001
2021-11-08	9,650.00	9,650.00	9,490.00	9,620.00	7,272.84	56,503
2021-11-05	9,850.00	9,880.00	9,500.00	9,590.00	7,250.16	107,388
2021-11-04	9,910.00	9,930.00	9,740.00	9,860.00	7,454.29	41,659
2021-11-03	9,930.00	9,930.00	9,820.00	9,880.00	7,469.41	38,623
2021-11-02	9,870.00	9,950.00	9,860.00	9,930.00	7,507.21	25,496
2021-11-01	9,820.00	9,900.00	9,750.00	9,860.00	7,454.29	41,806
2021-10-29	9,900.00	9,980.00	9,790.00	9,820.00	7,424.04	40,591
2021-10-28	9,950.00	9,950.00	9,850.00	9,900.00	7,484.53	37,309
2021-10-27	9,970.00	10,000.00	9,890.00	9,960.00	7,529.89	55,216
2021-10-26	9,900.00	10,050.00	9,880.00	10,000.00	7,560.13	55,780
2021-10-25	9,800.00	9,920.00	9,800.00	9,920.00	7,499.65	44,680
2021-10-22	9,650.00	9,840.00	9,650.00	9,800.00	7,408.92	41,007
2021-10-21	9,900.00	9,960.00	9,680.00	9,680.00	7,318.20	72,609
2021-10-20	9,950.00	10,000.00	9,860.00	9,900.00	7,484.53	35,864

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.