Korea Cast Iron Pipe Ind. Co., Ltd. (KRX:000970)
South Korea · Delayed Price · Currency is KRW 6,800.00
+40.00 (0.59%)
At close: Oct 2, 2025
Korea Cast Iron Pipe Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 6,800.00 | 6,890.00 | 6,770.00 | 6,800.00 | 6,800.00 | 0.59% | 39,715 |
| Oct 1, 2025 | 6,790.00 | 6,830.00 | 6,750.00 | 6,760.00 | 6,760.00 | -0.44% | 17,795 |
| Sep 30, 2025 | 6,840.00 | 6,850.00 | 6,790.00 | 6,790.00 | 6,790.00 | -0.88% | 11,766 |
| Sep 29, 2025 | 6,830.00 | 6,890.00 | 6,830.00 | 6,850.00 | 6,850.00 | -0.44% | 9,083 |
| Sep 26, 2025 | 6,920.00 | 6,920.00 | 6,780.00 | 6,880.00 | 6,880.00 | -0.58% | 49,875 |
| Sep 25, 2025 | 6,940.00 | 6,980.00 | 6,910.00 | 6,920.00 | 6,920.00 | -0.29% | 22,403 |
| Sep 24, 2025 | 6,990.00 | 7,010.00 | 6,940.00 | 6,940.00 | 6,940.00 | -1.00% | 45,968 |
| Sep 23, 2025 | 6,950.00 | 7,030.00 | 6,940.00 | 7,010.00 | 7,010.00 | 0.86% | 49,285 |
| Sep 22, 2025 | 7,010.00 | 7,010.00 | 6,930.00 | 6,950.00 | 6,950.00 | - | 19,266 |
| Sep 19, 2025 | 6,970.00 | 7,150.00 | 6,950.00 | 6,950.00 | 6,950.00 | -1.00% | 56,039 |
| Sep 18, 2025 | 7,000.00 | 7,070.00 | 6,970.00 | 7,020.00 | 7,020.00 | 0.43% | 29,774 |
| Sep 17, 2025 | 7,100.00 | 7,100.00 | 6,940.00 | 6,990.00 | 6,990.00 | -0.57% | 35,478 |
| Sep 16, 2025 | 7,070.00 | 7,080.00 | 7,020.00 | 7,030.00 | 7,030.00 | -0.28% | 15,115 |
| Sep 15, 2025 | 7,010.00 | 7,110.00 | 7,000.00 | 7,050.00 | 7,050.00 | - | 20,620 |
| Sep 12, 2025 | 7,100.00 | 7,130.00 | 7,030.00 | 7,050.00 | 7,050.00 | -0.70% | 32,598 |
| Sep 11, 2025 | 7,060.00 | 7,130.00 | 7,060.00 | 7,100.00 | 7,100.00 | 0.14% | 20,167 |
| Sep 10, 2025 | 7,110.00 | 7,150.00 | 7,000.00 | 7,090.00 | 7,090.00 | -0.28% | 43,655 |
| Sep 9, 2025 | 7,040.00 | 7,110.00 | 6,960.00 | 7,110.00 | 7,110.00 | 0.85% | 14,793 |
| Sep 8, 2025 | 7,020.00 | 7,170.00 | 6,790.00 | 7,050.00 | 7,050.00 | 0.14% | 38,571 |
| Sep 5, 2025 | 6,960.00 | 7,050.00 | 6,950.00 | 7,040.00 | 7,040.00 | 1.00% | 16,334 |
| Sep 4, 2025 | 6,880.00 | 7,050.00 | 6,880.00 | 6,970.00 | 6,970.00 | 1.01% | 23,969 |
| Sep 3, 2025 | 6,870.00 | 6,940.00 | 6,820.00 | 6,900.00 | 6,900.00 | 1.02% | 21,730 |
| Sep 2, 2025 | 6,750.00 | 6,920.00 | 6,750.00 | 6,830.00 | 6,830.00 | 1.04% | 29,300 |
| Sep 1, 2025 | 6,730.00 | 6,810.00 | 6,720.00 | 6,760.00 | 6,760.00 | 0.45% | 53,721 |
| Aug 29, 2025 | 6,730.00 | 6,760.00 | 6,700.00 | 6,730.00 | 6,730.00 | 0.15% | 40,068 |
| Aug 28, 2025 | 6,790.00 | 6,810.00 | 6,720.00 | 6,720.00 | 6,720.00 | -1.18% | 41,533 |
| Aug 27, 2025 | 6,940.00 | 6,940.00 | 6,760.00 | 6,800.00 | 6,800.00 | -1.73% | 93,548 |
| Aug 26, 2025 | 6,890.00 | 7,000.00 | 6,840.00 | 6,920.00 | 6,920.00 | 0.44% | 39,755 |
| Aug 25, 2025 | 6,900.00 | 6,950.00 | 6,880.00 | 6,890.00 | 6,890.00 | 0.15% | 13,996 |
| Aug 22, 2025 | 6,890.00 | 6,950.00 | 6,850.00 | 6,880.00 | 6,880.00 | -0.15% | 19,178 |
| Aug 21, 2025 | 6,910.00 | 6,980.00 | 6,890.00 | 6,890.00 | 6,890.00 | -0.29% | 31,401 |
| Aug 20, 2025 | 6,900.00 | 6,950.00 | 6,760.00 | 6,910.00 | 6,910.00 | - | 46,351 |
| Aug 19, 2025 | 7,070.00 | 7,080.00 | 6,880.00 | 6,910.00 | 6,910.00 | -1.29% | 46,159 |
| Aug 18, 2025 | 7,110.00 | 7,150.00 | 6,980.00 | 7,000.00 | 7,000.00 | -3.05% | 93,572 |
| Aug 14, 2025 | 7,200.00 | 7,450.00 | 7,000.00 | 7,220.00 | 7,220.00 | 1.12% | 433,893 |
| Aug 13, 2025 | 7,190.00 | 7,190.00 | 7,080.00 | 7,140.00 | 7,140.00 | -0.42% | 53,719 |
| Aug 12, 2025 | 7,210.00 | 7,280.00 | 7,170.00 | 7,170.00 | 7,170.00 | -0.83% | 33,777 |
| Aug 11, 2025 | 7,260.00 | 7,320.00 | 7,200.00 | 7,230.00 | 7,230.00 | 0.14% | 68,782 |
| Aug 8, 2025 | 7,260.00 | 7,290.00 | 7,200.00 | 7,220.00 | 7,220.00 | -0.41% | 18,558 |
| Aug 7, 2025 | 7,180.00 | 7,300.00 | 7,160.00 | 7,250.00 | 7,250.00 | 1.12% | 17,547 |
| Aug 6, 2025 | 7,130.00 | 7,240.00 | 7,120.00 | 7,170.00 | 7,170.00 | 0.42% | 44,696 |
| Aug 5, 2025 | 7,170.00 | 7,230.00 | 7,140.00 | 7,140.00 | 7,140.00 | 0.42% | 13,258 |
| Aug 4, 2025 | 7,140.00 | 7,210.00 | 7,040.00 | 7,110.00 | 7,110.00 | 0.28% | 49,544 |
| Aug 1, 2025 | 7,270.00 | 7,270.00 | 7,050.00 | 7,090.00 | 7,090.00 | -2.48% | 42,269 |
| Jul 31, 2025 | 7,300.00 | 7,300.00 | 7,190.00 | 7,270.00 | 7,270.00 | 0.28% | 22,799 |
| Jul 30, 2025 | 7,190.00 | 7,310.00 | 7,160.00 | 7,250.00 | 7,250.00 | 0.69% | 31,007 |
| Jul 29, 2025 | 7,150.00 | 7,240.00 | 7,090.00 | 7,200.00 | 7,200.00 | -0.41% | 41,503 |
| Jul 28, 2025 | 7,290.00 | 7,320.00 | 7,160.00 | 7,230.00 | 7,230.00 | -0.82% | 57,686 |
| Jul 25, 2025 | 7,290.00 | 7,370.00 | 7,240.00 | 7,290.00 | 7,290.00 | - | 66,467 |
| Jul 24, 2025 | 7,260.00 | 7,380.00 | 7,230.00 | 7,290.00 | 7,290.00 | 0.14% | 41,414 |