Korea Cast Pip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	7,170.00	7,200.00	7,030.00	7,200.00	7,200.00	58,171
2026-04-16	7,190.00	7,190.00	7,110.00	7,170.00	7,170.00	23,089
2026-04-15	7,190.00	7,190.00	7,120.00	7,150.00	7,150.00	48,933
2026-04-14	7,080.00	7,160.00	7,030.00	7,150.00	7,150.00	47,093
2026-04-13	7,030.00	7,220.00	7,010.00	7,070.00	7,070.00	49,190
2026-04-10	7,070.00	7,090.00	7,000.00	7,030.00	7,030.00	56,820
2026-04-09	6,910.00	7,160.00	6,860.00	6,980.00	6,980.00	151,106
2026-04-08	6,800.00	6,940.00	6,800.00	6,910.00	6,910.00	88,313
2026-04-07	6,840.00	6,880.00	6,730.00	6,750.00	6,750.00	43,477
2026-04-06	6,900.00	6,910.00	6,820.00	6,880.00	6,880.00	29,975
2026-04-03	6,840.00	6,930.00	6,830.00	6,900.00	6,900.00	61,787
2026-04-02	6,850.00	6,870.00	6,690.00	6,760.00	6,760.00	47,861
2026-04-01	6,720.00	6,850.00	6,710.00	6,840.00	6,840.00	33,138
2026-03-31	6,740.00	6,780.00	6,650.00	6,710.00	6,710.00	35,483
2026-03-30	6,700.00	6,760.00	6,620.00	6,740.00	6,740.00	21,287
2026-03-27	6,710.00	6,750.00	6,640.00	6,750.00	6,750.00	49,845
2026-03-26	6,800.00	6,810.00	6,700.00	6,730.00	6,730.00	27,442
2026-03-25	6,820.00	6,830.00	6,750.00	6,810.00	6,810.00	38,172
2026-03-24	6,730.00	6,810.00	6,610.00	6,810.00	6,810.00	44,545
2026-03-23	6,840.00	6,840.00	6,640.00	6,650.00	6,650.00	67,955
2026-03-20	6,750.00	6,890.00	6,740.00	6,850.00	6,850.00	39,358
2026-03-19	6,750.00	6,770.00	6,640.00	6,740.00	6,740.00	12,188
2026-03-18	6,680.00	6,780.00	6,680.00	6,750.00	6,750.00	37,582
2026-03-17	6,690.00	6,740.00	6,650.00	6,680.00	6,680.00	19,457
2026-03-16	6,800.00	6,800.00	6,680.00	6,680.00	6,680.00	15,838
2026-03-13	6,670.00	6,810.00	6,650.00	6,800.00	6,800.00	38,051
2026-03-12	6,650.00	6,720.00	6,620.00	6,680.00	6,680.00	21,902
2026-03-11	6,630.00	6,740.00	6,630.00	6,660.00	6,660.00	24,072
2026-03-10	6,670.00	6,770.00	6,620.00	6,620.00	6,620.00	21,850
2026-03-09	6,540.00	6,650.00	6,500.00	6,600.00	6,600.00	54,205
2026-03-06	6,710.00	6,750.00	6,590.00	6,720.00	6,720.00	24,476
2026-03-05	6,690.00	6,710.00	6,590.00	6,710.00	6,710.00	99,653
2026-03-04	6,820.00	6,820.00	6,300.00	6,450.00	6,450.00	163,973
2026-03-03	6,900.00	6,970.00	6,830.00	6,830.00	6,830.00	52,447
2026-02-27	6,990.00	7,040.00	6,930.00	6,970.00	6,970.00	49,809
2026-02-26	7,200.00	7,200.00	7,000.00	7,040.00	7,040.00	54,863
2026-02-25	7,100.00	7,140.00	7,090.00	7,110.00	7,110.00	41,195
2026-02-24	7,140.00	7,260.00	7,060.00	7,100.00	7,100.00	52,965
2026-02-23	7,080.00	7,240.00	7,050.00	7,160.00	7,160.00	64,587
2026-02-20	7,070.00	7,070.00	6,990.00	7,050.00	7,050.00	30,111
2026-02-19	7,010.00	7,050.00	6,910.00	7,010.00	7,010.00	35,854
2026-02-13	6,980.00	7,000.00	6,890.00	6,970.00	6,970.00	11,451
2026-02-12	6,970.00	7,000.00	6,900.00	6,990.00	6,990.00	26,101
2026-02-11	6,940.00	6,950.00	6,860.00	6,940.00	6,940.00	20,287
2026-02-10	6,870.00	6,910.00	6,810.00	6,900.00	6,900.00	34,041
2026-02-09	6,840.00	7,010.00	6,790.00	6,810.00	6,810.00	71,266
2026-02-06	6,830.00	6,840.00	6,650.00	6,800.00	6,800.00	42,553
2026-02-05	6,800.00	6,890.00	6,800.00	6,850.00	6,850.00	26,929
2026-02-04	6,700.00	6,830.00	6,690.00	6,830.00	6,830.00	45,602
2026-02-03	6,700.00	6,720.00	6,630.00	6,690.00	6,690.00	47,097
2026-02-02	6,700.00	6,780.00	6,650.00	6,650.00	6,650.00	39,390
2026-01-30	6,750.00	6,790.00	6,670.00	6,700.00	6,700.00	30,250
2026-01-29	6,720.00	6,760.00	6,650.00	6,730.00	6,730.00	46,907
2026-01-28	6,690.00	6,790.00	6,680.00	6,720.00	6,720.00	35,574
2026-01-27	6,750.00	6,750.00	6,660.00	6,720.00	6,720.00	41,103
2026-01-26	6,850.00	6,850.00	6,740.00	6,750.00	6,750.00	35,581
2026-01-23	6,740.00	6,810.00	6,720.00	6,780.00	6,780.00	21,021
2026-01-22	6,700.00	6,810.00	6,700.00	6,750.00	6,750.00	41,054
2026-01-21	6,670.00	6,880.00	6,640.00	6,670.00	6,670.00	52,196
2026-01-20	6,620.00	6,700.00	6,550.00	6,670.00	6,670.00	44,915

← NewerPage 3 of 21 · 1,225 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.