Korea Cast Pip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-23 | 6,850.00 | 6,990.00 | 6,840.00 | 6,930.00 | 6,554.39 | 32,427 |
| 2025-10-22 | 6,910.00 | 6,930.00 | 6,840.00 | 6,930.00 | 6,554.39 | 33,807 |
| 2025-10-21 | 6,860.00 | 6,940.00 | 6,850.00 | 6,900.00 | 6,526.02 | 22,250 |
| 2025-10-20 | 6,810.00 | 6,890.00 | 6,700.00 | 6,890.00 | 6,516.56 | 34,894 |
| 2025-10-17 | 6,810.00 | 6,850.00 | 6,750.00 | 6,800.00 | 6,431.44 | 44,302 |
| 2025-10-16 | 6,890.00 | 6,890.00 | 6,790.00 | 6,830.00 | 6,459.81 | 16,814 |
| 2025-10-15 | 6,770.00 | 6,900.00 | 6,740.00 | 6,850.00 | 6,478.73 | 25,449 |
| 2025-10-14 | 6,680.00 | 6,800.00 | 6,680.00 | 6,730.00 | 6,365.23 | 18,786 |
| 2025-10-13 | 6,730.00 | 6,790.00 | 6,630.00 | 6,680.00 | 6,317.94 | 28,388 |
| 2025-10-10 | 6,830.00 | 6,830.00 | 6,700.00 | 6,720.00 | 6,355.77 | 61,386 |
| 2025-10-02 | 6,800.00 | 6,890.00 | 6,770.00 | 6,800.00 | 6,431.44 | 40,391 |
| 2025-10-01 | 6,790.00 | 6,830.00 | 6,750.00 | 6,760.00 | 6,393.60 | 17,795 |
| 2025-09-30 | 6,840.00 | 6,850.00 | 6,790.00 | 6,790.00 | 6,421.98 | 11,766 |
| 2025-09-29 | 6,830.00 | 6,890.00 | 6,830.00 | 6,850.00 | 6,478.73 | 8,363 |
| 2025-09-26 | 6,920.00 | 6,920.00 | 6,780.00 | 6,880.00 | 6,507.10 | 49,875 |
| 2025-09-25 | 6,940.00 | 6,980.00 | 6,910.00 | 6,920.00 | 6,544.93 | 22,403 |
| 2025-09-24 | 6,990.00 | 7,010.00 | 6,940.00 | 6,940.00 | 6,563.85 | 45,968 |
| 2025-09-23 | 6,950.00 | 7,030.00 | 6,940.00 | 7,010.00 | 6,630.05 | 45,764 |
| 2025-09-22 | 7,010.00 | 7,010.00 | 6,930.00 | 6,950.00 | 6,573.31 | 17,876 |
| 2025-09-19 | 6,970.00 | 7,150.00 | 6,950.00 | 6,950.00 | 6,573.31 | 55,221 |
| 2025-09-18 | 7,000.00 | 7,070.00 | 6,970.00 | 7,020.00 | 6,639.51 | 29,505 |
| 2025-09-17 | 7,100.00 | 7,100.00 | 6,940.00 | 6,990.00 | 6,611.14 | 35,478 |
| 2025-09-16 | 7,070.00 | 7,080.00 | 7,020.00 | 7,030.00 | 6,648.97 | 14,891 |
| 2025-09-15 | 7,010.00 | 7,110.00 | 7,000.00 | 7,050.00 | 6,667.89 | 20,620 |
| 2025-09-12 | 7,100.00 | 7,130.00 | 7,030.00 | 7,050.00 | 6,667.89 | 31,261 |
| 2025-09-11 | 7,060.00 | 7,130.00 | 7,060.00 | 7,100.00 | 6,715.18 | 19,286 |
| 2025-09-10 | 7,110.00 | 7,150.00 | 7,000.00 | 7,090.00 | 6,705.72 | 43,655 |
| 2025-09-09 | 7,040.00 | 7,110.00 | 6,960.00 | 7,110.00 | 6,724.63 | 13,778 |
| 2025-09-08 | 7,020.00 | 7,170.00 | 6,790.00 | 7,050.00 | 6,667.89 | 38,571 |
| 2025-09-05 | 6,960.00 | 7,050.00 | 6,950.00 | 7,040.00 | 6,658.43 | 16,002 |
| 2025-09-04 | 6,880.00 | 7,050.00 | 6,880.00 | 6,970.00 | 6,592.22 | 23,969 |
| 2025-09-03 | 6,870.00 | 6,940.00 | 6,820.00 | 6,900.00 | 6,526.02 | 21,730 |
| 2025-09-02 | 6,750.00 | 6,920.00 | 6,750.00 | 6,830.00 | 6,459.81 | 29,300 |
| 2025-09-01 | 6,730.00 | 6,810.00 | 6,720.00 | 6,760.00 | 6,393.60 | 52,791 |
| 2025-08-29 | 6,730.00 | 6,760.00 | 6,700.00 | 6,730.00 | 6,365.23 | 40,068 |
| 2025-08-28 | 6,790.00 | 6,810.00 | 6,720.00 | 6,720.00 | 6,355.77 | 41,533 |
| 2025-08-27 | 6,940.00 | 6,940.00 | 6,760.00 | 6,800.00 | 6,431.44 | 93,548 |
| 2025-08-26 | 6,890.00 | 7,000.00 | 6,840.00 | 6,920.00 | 6,544.93 | 38,604 |
| 2025-08-25 | 6,900.00 | 6,950.00 | 6,880.00 | 6,890.00 | 6,516.56 | 13,996 |
| 2025-08-22 | 6,890.00 | 6,950.00 | 6,850.00 | 6,880.00 | 6,507.10 | 19,098 |
| 2025-08-21 | 6,910.00 | 6,980.00 | 6,890.00 | 6,890.00 | 6,516.56 | 31,340 |
| 2025-08-20 | 6,900.00 | 6,950.00 | 6,760.00 | 6,910.00 | 6,535.47 | 46,351 |
| 2025-08-19 | 7,070.00 | 7,080.00 | 6,880.00 | 6,910.00 | 6,535.47 | 46,159 |
| 2025-08-18 | 7,110.00 | 7,150.00 | 6,980.00 | 7,000.00 | 6,620.60 | 91,978 |
| 2025-08-14 | 7,200.00 | 7,450.00 | 7,000.00 | 7,220.00 | 6,828.67 | 433,893 |
| 2025-08-13 | 7,190.00 | 7,190.00 | 7,080.00 | 7,140.00 | 6,753.01 | 52,855 |
| 2025-08-12 | 7,210.00 | 7,280.00 | 7,170.00 | 7,170.00 | 6,781.38 | 33,578 |
| 2025-08-11 | 7,260.00 | 7,320.00 | 7,200.00 | 7,230.00 | 6,838.13 | 68,324 |
| 2025-08-08 | 7,260.00 | 7,290.00 | 7,200.00 | 7,220.00 | 6,828.67 | 18,558 |
| 2025-08-07 | 7,180.00 | 7,300.00 | 7,160.00 | 7,250.00 | 6,857.05 | 17,547 |
| 2025-08-06 | 7,130.00 | 7,240.00 | 7,120.00 | 7,170.00 | 6,781.38 | 37,088 |
| 2025-08-05 | 7,170.00 | 7,230.00 | 7,140.00 | 7,140.00 | 6,753.01 | 13,258 |
| 2025-08-04 | 7,140.00 | 7,210.00 | 7,040.00 | 7,110.00 | 6,724.63 | 49,544 |
| 2025-08-01 | 7,270.00 | 7,270.00 | 7,050.00 | 7,090.00 | 6,705.72 | 42,269 |
| 2025-07-31 | 7,300.00 | 7,300.00 | 7,190.00 | 7,270.00 | 6,875.96 | 22,649 |
| 2025-07-30 | 7,190.00 | 7,310.00 | 7,160.00 | 7,250.00 | 6,857.05 | 30,650 |
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.