Korea Cast Pip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7,010.00 | 8,380.00 | 6,960.00 | 7,260.00 | 6,866.50 | 13,909,440 |
| 2025-04-22 | 7,030.00 | 7,080.00 | 6,860.00 | 6,950.00 | 6,573.31 | 342,588 |
| 2025-04-21 | 7,100.00 | 7,390.00 | 7,020.00 | 7,080.00 | 6,696.26 | 799,437 |
| 2025-04-18 | 6,890.00 | 7,400.00 | 6,670.00 | 7,090.00 | 6,705.72 | 1,813,947 |
| 2025-04-17 | 7,060.00 | 7,120.00 | 6,840.00 | 6,940.00 | 6,563.85 | 894,667 |
| 2025-04-16 | 6,950.00 | 7,310.00 | 6,810.00 | 7,190.00 | 6,800.30 | 3,027,678 |
| 2025-04-15 | 6,550.00 | 7,440.00 | 6,410.00 | 7,290.00 | 6,894.88 | 6,728,126 |
| 2025-04-14 | 6,350.00 | 6,380.00 | 6,290.00 | 6,350.00 | 6,005.83 | 16,957 |
| 2025-04-11 | 6,260.00 | 6,400.00 | 6,260.00 | 6,320.00 | 5,977.45 | 20,683 |
| 2025-04-10 | 6,210.00 | 6,310.00 | 6,170.00 | 6,280.00 | 5,939.62 | 32,339 |
| 2025-04-09 | 6,230.00 | 6,360.00 | 6,140.00 | 6,170.00 | 5,835.58 | 89,853 |
| 2025-04-08 | 6,140.00 | 6,210.00 | 6,120.00 | 6,190.00 | 5,854.50 | 25,098 |
| 2025-04-07 | 6,130.00 | 6,150.00 | 6,060.00 | 6,060.00 | 5,731.54 | 52,017 |
| 2025-04-04 | 6,160.00 | 6,250.00 | 6,160.00 | 6,200.00 | 5,863.96 | 17,029 |
| 2025-04-03 | 6,190.00 | 6,230.00 | 6,150.00 | 6,200.00 | 5,863.96 | 8,927 |
| 2025-04-02 | 6,200.00 | 6,210.00 | 6,170.00 | 6,190.00 | 5,854.50 | 5,891 |
| 2025-04-01 | 6,230.00 | 6,230.00 | 6,110.00 | 6,190.00 | 5,854.50 | 16,143 |
| 2025-03-31 | 6,200.00 | 6,200.00 | 6,130.00 | 6,180.00 | 5,845.04 | 12,723 |
| 2025-03-28 | 6,220.00 | 6,220.00 | 6,120.00 | 6,190.00 | 5,854.50 | 15,568 |
| 2025-03-27 | 6,210.00 | 6,260.00 | 6,010.00 | 6,180.00 | 5,845.04 | 22,565 |
| 2025-03-26 | 6,190.00 | 6,290.00 | 6,160.00 | 6,210.00 | 5,873.41 | 45,959 |
| 2025-03-25 | 6,250.00 | 6,280.00 | 6,130.00 | 6,170.00 | 5,835.58 | 37,307 |
| 2025-03-24 | 6,240.00 | 6,240.00 | 6,170.00 | 6,210.00 | 5,873.41 | 16,472 |
| 2025-03-21 | 6,290.00 | 6,290.00 | 6,190.00 | 6,220.00 | 5,882.87 | 28,819 |
| 2025-03-20 | 6,300.00 | 6,330.00 | 6,265.00 | 6,290.00 | 5,949.08 | 19,833 |
| 2025-03-19 | 6,270.00 | 6,330.00 | 6,230.00 | 6,310.00 | 5,967.99 | 31,334 |
| 2025-03-18 | 6,300.00 | 6,300.00 | 6,210.00 | 6,270.00 | 5,930.16 | 18,377 |
| 2025-03-17 | 6,270.00 | 6,270.00 | 6,200.00 | 6,240.00 | 5,901.79 | 7,314 |
| 2025-03-14 | 6,200.00 | 6,280.00 | 6,200.00 | 6,240.00 | 5,901.79 | 14,447 |
| 2025-03-13 | 6,220.00 | 6,260.00 | 6,200.00 | 6,200.00 | 5,863.96 | 10,908 |
| 2025-03-12 | 6,250.00 | 6,280.00 | 6,200.00 | 6,210.00 | 5,873.41 | 19,935 |
| 2025-03-11 | 6,220.00 | 6,250.00 | 6,170.00 | 6,230.00 | 5,892.33 | 24,625 |
| 2025-03-10 | 6,270.00 | 6,330.00 | 6,250.00 | 6,280.00 | 5,939.62 | 12,780 |
| 2025-03-07 | 6,190.00 | 6,400.00 | 6,190.00 | 6,330.00 | 5,986.91 | 75,827 |
| 2025-03-06 | 6,400.00 | 6,400.00 | 6,240.00 | 6,250.00 | 5,911.25 | 80,654 |
| 2025-03-05 | 6,110.00 | 6,690.00 | 6,110.00 | 6,350.00 | 6,005.83 | 404,035 |
| 2025-03-04 | 6,140.00 | 6,160.00 | 6,100.00 | 6,100.00 | 5,769.38 | 8,318 |
| 2025-02-28 | 6,160.00 | 6,220.00 | 6,100.00 | 6,110.00 | 5,778.83 | 18,289 |
| 2025-02-27 | 6,170.00 | 6,240.00 | 6,170.00 | 6,180.00 | 5,845.04 | 6,480 |
| 2025-02-26 | 6,180.00 | 6,230.00 | 6,170.00 | 6,220.00 | 5,882.87 | 11,994 |
| 2025-02-25 | 6,140.00 | 6,200.00 | 6,120.00 | 6,190.00 | 5,854.50 | 16,429 |
| 2025-02-24 | 6,110.00 | 6,190.00 | 6,110.00 | 6,140.00 | 5,807.21 | 11,918 |
| 2025-02-21 | 6,100.00 | 6,220.00 | 6,100.00 | 6,180.00 | 5,845.04 | 22,748 |
| 2025-02-20 | 6,110.00 | 6,160.00 | 6,080.00 | 6,110.00 | 5,778.83 | 21,397 |
| 2025-02-19 | 6,150.00 | 6,180.00 | 6,050.00 | 6,090.00 | 5,759.92 | 31,857 |
| 2025-02-18 | 6,140.00 | 6,140.00 | 6,060.00 | 6,100.00 | 5,769.38 | 16,375 |
| 2025-02-17 | 6,150.00 | 6,150.00 | 6,070.00 | 6,110.00 | 5,778.83 | 19,527 |
| 2025-02-14 | 6,110.00 | 6,110.00 | 6,050.00 | 6,090.00 | 5,759.92 | 12,219 |
| 2025-02-13 | 6,050.00 | 6,080.00 | 6,050.00 | 6,080.00 | 5,750.46 | 5,762 |
| 2025-02-12 | 6,110.00 | 6,110.00 | 6,030.00 | 6,030.00 | 5,703.17 | 11,733 |
| 2025-02-11 | 6,070.00 | 6,110.00 | 6,030.00 | 6,050.00 | 5,722.09 | 28,303 |
| 2025-02-10 | 6,110.00 | 6,110.00 | 6,050.00 | 6,100.00 | 5,769.38 | 19,780 |
| 2025-02-07 | 6,110.00 | 6,150.00 | 6,090.00 | 6,110.00 | 5,778.83 | 22,810 |
| 2025-02-06 | 6,110.00 | 6,150.00 | 6,090.00 | 6,150.00 | 5,816.67 | 13,788 |
| 2025-02-05 | 6,100.00 | 6,170.00 | 6,100.00 | 6,110.00 | 5,778.83 | 5,746 |
| 2025-02-04 | 6,020.00 | 6,150.00 | 6,020.00 | 6,130.00 | 5,797.75 | 12,029 |
| 2025-02-03 | 6,110.00 | 6,140.00 | 6,010.00 | 6,020.00 | 5,693.71 | 37,916 |
| 2025-01-31 | 6,350.00 | 6,350.00 | 6,090.00 | 6,120.00 | 5,788.29 | 104,662 |
| 2025-01-24 | 6,330.00 | 6,440.00 | 6,250.00 | 6,260.00 | 5,920.70 | 66,159 |
| 2025-01-23 | 6,200.00 | 6,360.00 | 6,100.00 | 6,300.00 | 5,958.54 | 131,544 |
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.