Korea Cast Pip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,420.00 | 6,420.00 | 6,350.00 | 6,370.00 | 5,655.69 | 21,379 |
| 2024-10-24 | 6,460.00 | 6,460.00 | 6,390.00 | 6,410.00 | 5,691.21 | 9,741 |
| 2024-10-23 | 6,480.00 | 6,490.00 | 6,400.00 | 6,410.00 | 5,691.21 | 33,191 |
| 2024-10-22 | 6,500.00 | 6,500.00 | 6,410.00 | 6,430.00 | 5,708.96 | 18,550 |
| 2024-10-21 | 6,510.00 | 6,510.00 | 6,420.00 | 6,450.00 | 5,726.72 | 37,317 |
| 2024-10-18 | 6,500.00 | 6,500.00 | 6,430.00 | 6,490.00 | 5,762.24 | 8,610 |
| 2024-10-17 | 6,490.00 | 6,510.00 | 6,390.00 | 6,500.00 | 5,771.11 | 30,184 |
| 2024-10-16 | 6,460.00 | 6,490.00 | 6,430.00 | 6,490.00 | 5,762.24 | 10,762 |
| 2024-10-15 | 6,440.00 | 6,470.00 | 6,420.00 | 6,460.00 | 5,735.60 | 15,542 |
| 2024-10-14 | 6,420.00 | 6,460.00 | 6,380.00 | 6,440.00 | 5,717.84 | 19,420 |
| 2024-10-11 | 6,450.00 | 6,470.00 | 6,400.00 | 6,420.00 | 5,700.09 | 11,603 |
| 2024-10-10 | 6,410.00 | 6,450.00 | 6,390.00 | 6,430.00 | 5,708.96 | 15,060 |
| 2024-10-08 | 6,450.00 | 6,530.00 | 6,410.00 | 6,410.00 | 5,691.21 | 14,501 |
| 2024-10-07 | 6,440.00 | 6,490.00 | 6,410.00 | 6,470.00 | 5,744.48 | 13,354 |
| 2024-10-04 | 6,460.00 | 6,480.00 | 6,400.00 | 6,410.00 | 5,691.21 | 46,101 |
| 2024-10-02 | 6,440.00 | 6,540.00 | 6,400.00 | 6,450.00 | 5,726.72 | 14,066 |
| 2024-09-30 | 6,540.00 | 6,550.00 | 6,450.00 | 6,460.00 | 5,735.60 | 18,271 |
| 2024-09-27 | 6,520.00 | 6,540.00 | 6,460.00 | 6,520.00 | 5,788.87 | 13,080 |
| 2024-09-26 | 6,470.00 | 6,520.00 | 6,410.00 | 6,480.00 | 5,753.36 | 13,951 |
| 2024-09-25 | 6,500.00 | 6,570.00 | 6,450.00 | 6,460.00 | 5,735.60 | 22,799 |
| 2024-09-24 | 6,470.00 | 6,540.00 | 6,460.00 | 6,510.00 | 5,779.99 | 11,558 |
| 2024-09-23 | 6,520.00 | 6,540.00 | 6,450.00 | 6,470.00 | 5,744.48 | 14,665 |
| 2024-09-20 | 6,550.00 | 6,550.00 | 6,490.00 | 6,520.00 | 5,788.87 | 6,103 |
| 2024-09-19 | 6,560.00 | 6,580.00 | 6,470.00 | 6,510.00 | 5,779.99 | 5,227 |
| 2024-09-13 | 6,430.00 | 6,560.00 | 6,430.00 | 6,560.00 | 5,824.39 | 13,578 |
| 2024-09-12 | 6,450.00 | 6,510.00 | 6,440.00 | 6,470.00 | 5,744.48 | 3,263 |
| 2024-09-11 | 6,400.00 | 6,490.00 | 6,400.00 | 6,440.00 | 5,717.84 | 9,019 |
| 2024-09-10 | 6,540.00 | 6,540.00 | 6,400.00 | 6,440.00 | 5,717.84 | 20,616 |
| 2024-09-09 | 6,440.00 | 6,500.00 | 6,400.00 | 6,480.00 | 5,753.36 | 15,177 |
| 2024-09-06 | 6,530.00 | 6,570.00 | 6,470.00 | 6,470.00 | 5,744.48 | 17,389 |
| 2024-09-05 | 6,680.00 | 6,680.00 | 6,550.00 | 6,550.00 | 5,815.51 | 19,496 |
| 2024-09-04 | 6,660.00 | 6,690.00 | 6,550.00 | 6,670.00 | 5,922.05 | 29,673 |
| 2024-09-03 | 6,640.00 | 6,730.00 | 6,600.00 | 6,730.00 | 5,975.32 | 36,331 |
| 2024-09-02 | 6,590.00 | 6,740.00 | 6,520.00 | 6,650.00 | 5,904.29 | 76,631 |
| 2024-08-30 | 6,490.00 | 6,560.00 | 6,480.00 | 6,520.00 | 5,788.87 | 12,598 |
| 2024-08-29 | 6,490.00 | 6,510.00 | 6,450.00 | 6,490.00 | 5,762.24 | 15,880 |
| 2024-08-28 | 6,510.00 | 6,590.00 | 6,480.00 | 6,500.00 | 5,771.11 | 10,690 |
| 2024-08-27 | 6,550.00 | 6,590.00 | 6,480.00 | 6,510.00 | 5,779.99 | 21,021 |
| 2024-08-26 | 6,600.00 | 6,600.00 | 6,510.00 | 6,560.00 | 5,824.39 | 15,684 |
| 2024-08-23 | 6,540.00 | 6,620.00 | 6,530.00 | 6,610.00 | 5,868.78 | 23,363 |
| 2024-08-22 | 6,700.00 | 6,700.00 | 6,510.00 | 6,630.00 | 5,886.54 | 31,688 |
| 2024-08-21 | 6,650.00 | 6,680.00 | 6,600.00 | 6,660.00 | 5,913.17 | 18,430 |
| 2024-08-20 | 6,660.00 | 6,660.00 | 6,610.00 | 6,650.00 | 5,904.29 | 5,691 |
| 2024-08-19 | 6,630.00 | 6,660.00 | 6,570.00 | 6,620.00 | 5,877.66 | 16,627 |
| 2024-08-16 | 6,690.00 | 6,690.00 | 6,620.00 | 6,650.00 | 5,904.29 | 17,069 |
| 2024-08-14 | 6,680.00 | 6,680.00 | 6,630.00 | 6,670.00 | 5,922.05 | 16,330 |
| 2024-08-13 | 6,630.00 | 6,680.00 | 6,590.00 | 6,650.00 | 5,904.29 | 14,085 |
| 2024-08-12 | 6,560.00 | 6,640.00 | 6,550.00 | 6,630.00 | 5,886.54 | 25,006 |
| 2024-08-09 | 6,580.00 | 6,640.00 | 6,550.00 | 6,590.00 | 5,851.02 | 12,378 |
| 2024-08-08 | 6,540.00 | 6,580.00 | 6,410.00 | 6,570.00 | 5,833.27 | 20,971 |
| 2024-08-07 | 6,400.00 | 6,570.00 | 6,400.00 | 6,550.00 | 5,815.51 | 30,385 |
| 2024-08-06 | 6,330.00 | 6,500.00 | 6,330.00 | 6,410.00 | 5,691.21 | 74,006 |
| 2024-08-05 | 6,650.00 | 6,650.00 | 6,260.00 | 6,330.00 | 5,620.18 | 138,059 |
| 2024-08-02 | 6,620.00 | 6,690.00 | 6,550.00 | 6,650.00 | 5,904.29 | 37,862 |
| 2024-08-01 | 6,650.00 | 6,720.00 | 6,650.00 | 6,700.00 | 5,948.69 | 17,022 |
| 2024-07-31 | 6,560.00 | 6,670.00 | 6,560.00 | 6,650.00 | 5,904.29 | 23,228 |
| 2024-07-30 | 6,660.00 | 6,670.00 | 6,570.00 | 6,600.00 | 5,859.90 | 16,892 |
| 2024-07-29 | 6,550.00 | 6,670.00 | 6,550.00 | 6,670.00 | 5,922.05 | 30,577 |
| 2024-07-26 | 6,580.00 | 6,620.00 | 6,540.00 | 6,550.00 | 5,815.51 | 24,833 |
| 2024-07-25 | 6,600.00 | 6,750.00 | 6,580.00 | 6,580.00 | 5,842.14 | 22,158 |
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.