Korea Cast Pip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-01-22 | 6,250.00 | 6,250.00 | 6,150.00 | 6,190.00 | 5,854.50 | 26,009 |
| 2025-01-21 | 6,340.00 | 6,350.00 | 6,000.00 | 6,190.00 | 5,854.50 | 55,575 |
| 2025-01-20 | 6,110.00 | 6,490.00 | 6,100.00 | 6,350.00 | 6,005.83 | 224,623 |
| 2025-01-17 | 6,120.00 | 6,140.00 | 6,090.00 | 6,100.00 | 5,769.38 | 10,911 |
| 2025-01-16 | 6,140.00 | 6,140.00 | 6,070.00 | 6,120.00 | 5,788.29 | 7,195 |
| 2025-01-15 | 6,150.00 | 6,150.00 | 6,070.00 | 6,090.00 | 5,759.92 | 8,187 |
| 2025-01-14 | 6,120.00 | 6,140.00 | 6,090.00 | 6,120.00 | 5,788.29 | 9,108 |
| 2025-01-13 | 6,160.00 | 6,160.00 | 6,090.00 | 6,120.00 | 5,788.29 | 14,379 |
| 2025-01-10 | 6,140.00 | 6,170.00 | 6,120.00 | 6,140.00 | 5,807.21 | 22,401 |
| 2025-01-09 | 6,190.00 | 6,190.00 | 6,130.00 | 6,140.00 | 5,807.21 | 13,130 |
| 2025-01-08 | 6,200.00 | 6,200.00 | 6,140.00 | 6,170.00 | 5,835.58 | 9,533 |
| 2025-01-07 | 6,160.00 | 6,210.00 | 6,140.00 | 6,190.00 | 5,854.50 | 19,856 |
| 2025-01-06 | 6,190.00 | 6,200.00 | 6,140.00 | 6,170.00 | 5,835.58 | 22,238 |
| 2025-01-03 | 6,170.00 | 6,190.00 | 6,140.00 | 6,190.00 | 5,854.50 | 9,764 |
| 2025-01-02 | 6,200.00 | 6,240.00 | 6,130.00 | 6,160.00 | 5,826.12 | 11,098 |
| 2024-12-30 | 6,220.00 | 6,220.00 | 6,120.00 | 6,200.00 | 5,863.96 | 12,428 |
| 2024-12-27 | 6,210.00 | 6,360.00 | 6,170.00 | 6,220.00 | 5,882.87 | 66,337 |
| 2024-12-26 | 6,520.00 | 6,600.00 | 6,490.00 | 6,530.00 | 5,797.75 | 43,608 |
| 2024-12-24 | 6,530.00 | 6,560.00 | 6,490.00 | 6,490.00 | 5,762.24 | 21,397 |
| 2024-12-23 | 6,500.00 | 6,530.00 | 6,460.00 | 6,480.00 | 5,753.36 | 44,633 |
| 2024-12-20 | 6,510.00 | 6,510.00 | 6,450.00 | 6,500.00 | 5,771.11 | 22,322 |
| 2024-12-19 | 6,440.00 | 6,520.00 | 6,400.00 | 6,500.00 | 5,771.11 | 22,671 |
| 2024-12-18 | 6,400.00 | 6,480.00 | 6,400.00 | 6,480.00 | 5,753.36 | 21,937 |
| 2024-12-17 | 6,440.00 | 6,580.00 | 6,380.00 | 6,430.00 | 5,708.96 | 108,324 |
| 2024-12-16 | 6,460.00 | 6,470.00 | 6,400.00 | 6,400.00 | 5,682.33 | 24,981 |
| 2024-12-13 | 6,450.00 | 6,470.00 | 6,380.00 | 6,420.00 | 5,700.09 | 20,552 |
| 2024-12-12 | 6,400.00 | 6,440.00 | 6,360.00 | 6,440.00 | 5,717.84 | 13,155 |
| 2024-12-11 | 6,200.00 | 6,420.00 | 6,200.00 | 6,400.00 | 5,682.33 | 23,744 |
| 2024-12-10 | 6,170.00 | 6,290.00 | 6,170.00 | 6,240.00 | 5,540.27 | 17,954 |
| 2024-12-09 | 6,290.00 | 6,290.00 | 6,140.00 | 6,180.00 | 5,487.00 | 32,193 |
| 2024-12-06 | 6,320.00 | 6,360.00 | 6,200.00 | 6,300.00 | 5,593.54 | 28,607 |
| 2024-12-05 | 6,320.00 | 6,380.00 | 6,310.00 | 6,370.00 | 5,655.69 | 15,288 |
| 2024-12-04 | 6,260.00 | 6,380.00 | 6,260.00 | 6,380.00 | 5,664.57 | 24,834 |
| 2024-12-03 | 6,360.00 | 6,370.00 | 6,280.00 | 6,340.00 | 5,629.06 | 14,282 |
| 2024-12-02 | 6,390.00 | 6,400.00 | 6,320.00 | 6,320.00 | 5,611.30 | 14,990 |
| 2024-11-29 | 6,460.00 | 6,470.00 | 6,330.00 | 6,360.00 | 5,646.81 | 14,128 |
| 2024-11-28 | 6,320.00 | 6,460.00 | 6,320.00 | 6,460.00 | 5,735.60 | 16,107 |
| 2024-11-27 | 6,330.00 | 6,380.00 | 6,300.00 | 6,350.00 | 5,637.94 | 8,792 |
| 2024-11-26 | 6,310.00 | 6,340.00 | 6,280.00 | 6,330.00 | 5,620.18 | 13,123 |
| 2024-11-25 | 6,280.00 | 6,340.00 | 6,280.00 | 6,330.00 | 5,620.18 | 13,407 |
| 2024-11-22 | 6,300.00 | 6,300.00 | 6,260.00 | 6,270.00 | 5,566.91 | 10,155 |
| 2024-11-21 | 6,270.00 | 6,350.00 | 6,240.00 | 6,280.00 | 5,575.78 | 16,247 |
| 2024-11-20 | 6,230.00 | 6,310.00 | 6,220.00 | 6,270.00 | 5,566.91 | 4,886 |
| 2024-11-19 | 6,280.00 | 6,290.00 | 6,230.00 | 6,230.00 | 5,531.39 | 8,245 |
| 2024-11-18 | 6,240.00 | 6,290.00 | 6,230.00 | 6,250.00 | 5,549.15 | 7,206 |
| 2024-11-15 | 6,160.00 | 6,280.00 | 6,160.00 | 6,230.00 | 5,531.39 | 18,752 |
| 2024-11-14 | 6,160.00 | 6,230.00 | 6,100.00 | 6,210.00 | 5,513.63 | 13,139 |
| 2024-11-13 | 6,240.00 | 6,280.00 | 6,120.00 | 6,160.00 | 5,469.24 | 31,937 |
| 2024-11-12 | 6,270.00 | 6,340.00 | 6,240.00 | 6,240.00 | 5,540.27 | 32,991 |
| 2024-11-11 | 6,420.00 | 6,420.00 | 6,260.00 | 6,340.00 | 5,629.06 | 43,607 |
| 2024-11-08 | 6,350.00 | 6,490.00 | 6,330.00 | 6,420.00 | 5,700.09 | 12,403 |
| 2024-11-07 | 6,390.00 | 6,470.00 | 6,320.00 | 6,330.00 | 5,620.18 | 16,107 |
| 2024-11-06 | 6,440.00 | 6,440.00 | 6,350.00 | 6,380.00 | 5,664.57 | 35,245 |
| 2024-11-05 | 6,430.00 | 6,430.00 | 6,380.00 | 6,400.00 | 5,682.33 | 11,167 |
| 2024-11-04 | 6,420.00 | 6,480.00 | 6,390.00 | 6,390.00 | 5,673.45 | 15,320 |
| 2024-11-01 | 6,380.00 | 6,430.00 | 6,360.00 | 6,400.00 | 5,682.33 | 11,515 |
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.