Korea Cast Pip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7,340.00 | 7,360.00 | 7,270.00 | 7,280.00 | 6,885.42 | 36,680 |
| 2025-07-22 | 7,410.00 | 7,460.00 | 7,270.00 | 7,320.00 | 6,923.25 | 74,445 |
| 2025-07-21 | 7,500.00 | 7,510.00 | 7,410.00 | 7,420.00 | 7,017.83 | 57,668 |
| 2025-07-18 | 7,600.00 | 7,650.00 | 7,390.00 | 7,430.00 | 7,027.29 | 129,598 |
| 2025-07-17 | 7,500.00 | 7,500.00 | 7,340.00 | 7,420.00 | 7,017.83 | 39,480 |
| 2025-07-16 | 7,410.00 | 7,520.00 | 7,320.00 | 7,450.00 | 7,046.21 | 75,982 |
| 2025-07-15 | 7,340.00 | 7,450.00 | 7,320.00 | 7,410.00 | 7,008.37 | 85,529 |
| 2025-07-14 | 7,340.00 | 7,430.00 | 7,300.00 | 7,340.00 | 6,942.17 | 82,659 |
| 2025-07-11 | 7,310.00 | 7,340.00 | 7,260.00 | 7,280.00 | 6,885.42 | 32,665 |
| 2025-07-10 | 7,270.00 | 7,300.00 | 7,210.00 | 7,300.00 | 6,904.34 | 40,190 |
| 2025-07-09 | 7,180.00 | 7,260.00 | 7,110.00 | 7,240.00 | 6,847.59 | 89,585 |
| 2025-07-08 | 7,050.00 | 7,180.00 | 7,020.00 | 7,150.00 | 6,762.47 | 50,762 |
| 2025-07-07 | 7,100.00 | 7,120.00 | 7,030.00 | 7,050.00 | 6,667.89 | 45,885 |
| 2025-07-04 | 7,140.00 | 7,210.00 | 7,010.00 | 7,080.00 | 6,696.26 | 48,309 |
| 2025-07-03 | 7,140.00 | 7,210.00 | 7,080.00 | 7,130.00 | 6,743.55 | 47,815 |
| 2025-07-02 | 7,110.00 | 7,180.00 | 6,990.00 | 7,110.00 | 6,724.63 | 50,082 |
| 2025-07-01 | 7,020.00 | 7,170.00 | 7,020.00 | 7,140.00 | 6,753.01 | 203,306 |
| 2025-06-30 | 6,950.00 | 7,070.00 | 6,950.00 | 7,010.00 | 6,630.05 | 37,802 |
| 2025-06-27 | 7,080.00 | 7,150.00 | 6,960.00 | 6,980.00 | 6,601.68 | 86,425 |
| 2025-06-26 | 7,200.00 | 7,210.00 | 6,970.00 | 7,080.00 | 6,696.26 | 92,891 |
| 2025-06-25 | 7,140.00 | 7,230.00 | 7,100.00 | 7,190.00 | 6,800.30 | 52,516 |
| 2025-06-24 | 7,100.00 | 7,190.00 | 7,060.00 | 7,140.00 | 6,753.01 | 70,878 |
| 2025-06-23 | 7,240.00 | 7,240.00 | 7,040.00 | 7,080.00 | 6,696.26 | 77,005 |
| 2025-06-20 | 7,230.00 | 7,330.00 | 7,180.00 | 7,240.00 | 6,847.59 | 62,816 |
| 2025-06-19 | 7,210.00 | 7,230.00 | 7,090.00 | 7,230.00 | 6,838.13 | 61,590 |
| 2025-06-18 | 7,200.00 | 7,240.00 | 7,140.00 | 7,200.00 | 6,809.76 | 41,536 |
| 2025-06-17 | 7,330.00 | 7,380.00 | 7,140.00 | 7,210.00 | 6,819.21 | 84,785 |
| 2025-06-16 | 7,200.00 | 7,360.00 | 7,180.00 | 7,320.00 | 6,923.25 | 86,828 |
| 2025-06-13 | 7,340.00 | 7,360.00 | 7,160.00 | 7,240.00 | 6,847.59 | 123,580 |
| 2025-06-12 | 7,260.00 | 7,440.00 | 7,260.00 | 7,340.00 | 6,942.17 | 112,406 |
| 2025-06-11 | 7,210.00 | 7,300.00 | 7,210.00 | 7,250.00 | 6,857.05 | 85,495 |
| 2025-06-10 | 7,270.00 | 7,400.00 | 7,170.00 | 7,250.00 | 6,857.05 | 99,121 |
| 2025-06-09 | 7,120.00 | 7,290.00 | 7,120.00 | 7,230.00 | 6,838.13 | 122,967 |
| 2025-06-05 | 7,040.00 | 7,170.00 | 7,040.00 | 7,120.00 | 6,734.09 | 84,873 |
| 2025-06-04 | 6,900.00 | 7,040.00 | 6,900.00 | 7,040.00 | 6,658.43 | 45,625 |
| 2025-06-02 | 7,040.00 | 7,060.00 | 6,840.00 | 6,900.00 | 6,526.02 | 157,386 |
| 2025-05-30 | 7,000.00 | 7,100.00 | 6,990.00 | 7,070.00 | 6,686.80 | 37,882 |
| 2025-05-29 | 7,000.00 | 7,120.00 | 7,000.00 | 7,040.00 | 6,658.43 | 48,409 |
| 2025-05-28 | 7,010.00 | 7,060.00 | 6,980.00 | 7,030.00 | 6,648.97 | 79,967 |
| 2025-05-27 | 7,030.00 | 7,120.00 | 6,960.00 | 6,990.00 | 6,611.14 | 79,511 |
| 2025-05-26 | 7,000.00 | 7,110.00 | 6,980.00 | 7,080.00 | 6,696.26 | 53,692 |
| 2025-05-23 | 6,880.00 | 7,020.00 | 6,880.00 | 6,930.00 | 6,554.39 | 85,899 |
| 2025-05-22 | 6,810.00 | 6,910.00 | 6,810.00 | 6,880.00 | 6,507.10 | 62,546 |
| 2025-05-21 | 6,890.00 | 6,950.00 | 6,840.00 | 6,890.00 | 6,516.56 | 63,099 |
| 2025-05-20 | 6,820.00 | 6,950.00 | 6,800.00 | 6,860.00 | 6,488.18 | 38,574 |
| 2025-05-19 | 6,850.00 | 6,860.00 | 6,750.00 | 6,820.00 | 6,450.35 | 135,376 |
| 2025-05-16 | 7,070.00 | 7,100.00 | 6,850.00 | 6,920.00 | 6,544.93 | 196,996 |
| 2025-05-15 | 7,230.00 | 7,230.00 | 7,060.00 | 7,070.00 | 6,686.80 | 147,362 |
| 2025-05-14 | 7,280.00 | 7,330.00 | 7,160.00 | 7,230.00 | 6,838.13 | 211,590 |
| 2025-05-13 | 7,340.00 | 7,340.00 | 7,210.00 | 7,310.00 | 6,913.79 | 97,089 |
| 2025-05-12 | 7,260.00 | 7,350.00 | 7,130.00 | 7,310.00 | 6,913.79 | 304,894 |
| 2025-05-09 | 7,190.00 | 7,400.00 | 7,130.00 | 7,190.00 | 6,800.30 | 523,494 |
| 2025-05-08 | 7,310.00 | 7,320.00 | 7,065.00 | 7,190.00 | 6,800.30 | 264,060 |
| 2025-05-07 | 7,350.00 | 7,430.00 | 7,260.00 | 7,300.00 | 6,904.34 | 245,991 |
| 2025-05-02 | 7,170.00 | 7,420.00 | 7,170.00 | 7,350.00 | 6,951.63 | 405,608 |
| 2025-04-30 | 7,150.00 | 7,280.00 | 7,110.00 | 7,170.00 | 6,781.38 | 176,565 |
| 2025-04-29 | 7,240.00 | 7,500.00 | 7,100.00 | 7,200.00 | 6,809.76 | 433,789 |
| 2025-04-28 | 7,320.00 | 7,470.00 | 7,170.00 | 7,200.00 | 6,809.76 | 457,547 |
| 2025-04-25 | 7,270.00 | 7,980.00 | 7,240.00 | 7,330.00 | 6,932.71 | 4,655,833 |
| 2025-04-24 | 7,190.00 | 7,560.00 | 7,100.00 | 7,240.00 | 6,847.59 | 2,035,796 |
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.