Korea Cast Pip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6,620.00 | 6,700.00 | 6,550.00 | 6,670.00 | 6,670.00 | 44,915 |
| 2026-01-19 | 6,660.00 | 6,730.00 | 6,550.00 | 6,620.00 | 6,620.00 | 84,193 |
| 2026-01-16 | 6,730.00 | 6,750.00 | 6,660.00 | 6,660.00 | 6,660.00 | 12,844 |
| 2026-01-15 | 6,680.00 | 6,730.00 | 6,590.00 | 6,680.00 | 6,680.00 | 32,942 |
| 2026-01-14 | 6,780.00 | 6,780.00 | 6,670.00 | 6,690.00 | 6,690.00 | 15,426 |
| 2026-01-13 | 6,820.00 | 6,820.00 | 6,680.00 | 6,700.00 | 6,700.00 | 10,763 |
| 2026-01-12 | 6,650.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 14,346 |
| 2026-01-09 | 6,730.00 | 6,730.00 | 6,590.00 | 6,610.00 | 6,610.00 | 16,501 |
| 2026-01-08 | 6,750.00 | 6,770.00 | 6,610.00 | 6,620.00 | 6,620.00 | 50,334 |
| 2026-01-07 | 6,880.00 | 6,880.00 | 6,700.00 | 6,770.00 | 6,770.00 | 25,409 |
| 2026-01-06 | 6,970.00 | 6,970.00 | 6,790.00 | 6,810.00 | 6,810.00 | 25,456 |
| 2026-01-05 | 7,080.00 | 7,080.00 | 6,870.00 | 6,910.00 | 6,910.00 | 28,668 |
| 2026-01-02 | 7,060.00 | 7,100.00 | 6,870.00 | 7,010.00 | 7,010.00 | 42,345 |
| 2025-12-30 | 7,040.00 | 7,110.00 | 7,000.00 | 7,060.00 | 7,060.00 | 21,662 |
| 2025-12-29 | 7,040.00 | 7,070.00 | 6,960.00 | 7,050.00 | 7,050.00 | 75,817 |
| 2025-12-26 | 7,320.00 | 7,410.00 | 7,320.00 | 7,380.00 | 6,980.00 | 20,535 |
| 2025-12-24 | 7,320.00 | 7,380.00 | 7,290.00 | 7,330.00 | 6,932.71 | 14,456 |
| 2025-12-23 | 7,390.00 | 7,390.00 | 7,300.00 | 7,320.00 | 6,923.25 | 30,079 |
| 2025-12-22 | 7,340.00 | 7,410.00 | 7,320.00 | 7,350.00 | 6,951.63 | 22,212 |
| 2025-12-19 | 7,390.00 | 7,390.00 | 7,310.00 | 7,390.00 | 6,989.46 | 13,106 |
| 2025-12-18 | 7,300.00 | 7,410.00 | 7,280.00 | 7,370.00 | 6,970.54 | 17,756 |
| 2025-12-17 | 7,370.00 | 7,420.00 | 7,320.00 | 7,370.00 | 6,970.54 | 28,813 |
| 2025-12-16 | 7,330.00 | 7,440.00 | 7,280.00 | 7,310.00 | 6,913.79 | 90,452 |
| 2025-12-15 | 7,370.00 | 7,420.00 | 7,280.00 | 7,410.00 | 7,008.37 | 21,809 |
| 2025-12-12 | 7,380.00 | 7,400.00 | 7,310.00 | 7,400.00 | 6,998.92 | 7,716 |
| 2025-12-11 | 7,380.00 | 7,400.00 | 7,290.00 | 7,300.00 | 6,904.34 | 47,769 |
| 2025-12-10 | 7,400.00 | 7,400.00 | 7,270.00 | 7,300.00 | 6,904.34 | 13,155 |
| 2025-12-09 | 7,400.00 | 7,400.00 | 7,330.00 | 7,380.00 | 6,980.00 | 9,507 |
| 2025-12-08 | 7,450.00 | 7,450.00 | 7,330.00 | 7,400.00 | 6,998.92 | 38,525 |
| 2025-12-05 | 7,380.00 | 7,470.00 | 7,350.00 | 7,470.00 | 7,065.12 | 103,670 |
| 2025-12-04 | 7,230.00 | 7,290.00 | 7,190.00 | 7,290.00 | 6,894.88 | 17,967 |
| 2025-12-03 | 7,260.00 | 7,260.00 | 7,200.00 | 7,220.00 | 6,828.67 | 14,912 |
| 2025-12-02 | 7,140.00 | 7,250.00 | 7,140.00 | 7,240.00 | 6,847.59 | 13,649 |
| 2025-12-01 | 7,270.00 | 7,270.00 | 7,150.00 | 7,190.00 | 6,800.30 | 26,495 |
| 2025-11-28 | 7,230.00 | 7,230.00 | 7,160.00 | 7,180.00 | 6,790.84 | 12,134 |
| 2025-11-27 | 7,190.00 | 7,250.00 | 7,160.00 | 7,220.00 | 6,828.67 | 8,395 |
| 2025-11-26 | 7,120.00 | 7,240.00 | 7,120.00 | 7,240.00 | 6,847.59 | 19,387 |
| 2025-11-25 | 7,250.00 | 7,290.00 | 7,120.00 | 7,150.00 | 6,762.47 | 36,863 |
| 2025-11-24 | 7,200.00 | 7,310.00 | 7,170.00 | 7,250.00 | 6,857.05 | 93,534 |
| 2025-11-21 | 7,120.00 | 7,240.00 | 7,120.00 | 7,200.00 | 6,809.76 | 21,270 |
| 2025-11-20 | 7,150.00 | 7,240.00 | 7,150.00 | 7,240.00 | 6,847.59 | 64,179 |
| 2025-11-19 | 7,040.00 | 7,190.00 | 7,040.00 | 7,140.00 | 6,753.01 | 36,228 |
| 2025-11-18 | 7,170.00 | 7,170.00 | 7,060.00 | 7,100.00 | 6,715.18 | 49,317 |
| 2025-11-17 | 7,150.00 | 7,180.00 | 7,050.00 | 7,170.00 | 6,781.38 | 55,508 |
| 2025-11-14 | 6,950.00 | 7,180.00 | 6,940.00 | 7,120.00 | 6,734.09 | 72,652 |
| 2025-11-13 | 7,050.00 | 7,070.00 | 7,000.00 | 7,050.00 | 6,667.89 | 19,112 |
| 2025-11-12 | 7,000.00 | 7,050.00 | 6,920.00 | 7,050.00 | 6,667.89 | 54,097 |
| 2025-11-11 | 6,890.00 | 6,970.00 | 6,870.00 | 6,930.00 | 6,554.39 | 53,194 |
| 2025-11-10 | 6,740.00 | 6,910.00 | 6,730.00 | 6,900.00 | 6,526.02 | 91,140 |
| 2025-11-07 | 6,680.00 | 6,740.00 | 6,620.00 | 6,740.00 | 6,374.69 | 18,857 |
| 2025-11-06 | 6,630.00 | 6,740.00 | 6,630.00 | 6,680.00 | 6,317.94 | 42,661 |
| 2025-11-05 | 6,660.00 | 6,700.00 | 6,510.00 | 6,650.00 | 6,289.57 | 62,522 |
| 2025-11-04 | 6,720.00 | 6,720.00 | 6,640.00 | 6,670.00 | 6,308.48 | 34,106 |
| 2025-11-03 | 6,710.00 | 6,710.00 | 6,630.00 | 6,670.00 | 6,308.48 | 39,185 |
| 2025-10-31 | 6,720.00 | 6,720.00 | 6,640.00 | 6,700.00 | 6,336.86 | 19,412 |
| 2025-10-30 | 6,710.00 | 6,730.00 | 6,670.00 | 6,700.00 | 6,336.86 | 31,254 |
| 2025-10-29 | 6,800.00 | 6,800.00 | 6,690.00 | 6,720.00 | 6,355.77 | 49,752 |
| 2025-10-28 | 6,850.00 | 6,860.00 | 6,780.00 | 6,800.00 | 6,431.44 | 45,854 |
| 2025-10-27 | 6,840.00 | 6,890.00 | 6,780.00 | 6,850.00 | 6,478.73 | 71,967 |
| 2025-10-24 | 6,930.00 | 6,930.00 | 6,810.00 | 6,850.00 | 6,478.73 | 27,661 |
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.