Korea Cast Iron Pipe Ind. Co., Ltd. (KRX:000970)
South Korea · Delayed Price · Currency is KRW 7,390.00
+20.00 (0.27%)
At close: Dec 19, 2025
Korea Cast Iron Pipe Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7,390.00 | 7,390.00 | 7,310.00 | 7,390.00 | 7,390.00 | 0.27% | 13,106 |
| Dec 18, 2025 | 7,300.00 | 7,410.00 | 7,280.00 | 7,370.00 | 7,370.00 | - | 17,756 |
| Dec 17, 2025 | 7,370.00 | 7,420.00 | 7,320.00 | 7,370.00 | 7,370.00 | 0.82% | 28,813 |
| Dec 16, 2025 | 7,330.00 | 7,440.00 | 7,280.00 | 7,310.00 | 7,310.00 | -1.35% | 90,452 |
| Dec 15, 2025 | 7,370.00 | 7,420.00 | 7,280.00 | 7,410.00 | 7,410.00 | 0.14% | 21,809 |
| Dec 12, 2025 | 7,380.00 | 7,400.00 | 7,310.00 | 7,400.00 | 7,400.00 | 1.37% | 7,716 |
| Dec 11, 2025 | 7,380.00 | 7,400.00 | 7,290.00 | 7,300.00 | 7,300.00 | - | 47,769 |
| Dec 10, 2025 | 7,400.00 | 7,400.00 | 7,270.00 | 7,300.00 | 7,300.00 | -1.08% | 13,155 |
| Dec 9, 2025 | 7,400.00 | 7,400.00 | 7,330.00 | 7,380.00 | 7,380.00 | -0.27% | 9,507 |
| Dec 8, 2025 | 7,450.00 | 7,450.00 | 7,330.00 | 7,400.00 | 7,400.00 | -0.94% | 38,525 |
| Dec 5, 2025 | 7,380.00 | 7,470.00 | 7,350.00 | 7,470.00 | 7,470.00 | 2.47% | 103,607 |
| Dec 4, 2025 | 7,230.00 | 7,290.00 | 7,190.00 | 7,290.00 | 7,290.00 | 0.97% | 17,967 |
| Dec 3, 2025 | 7,260.00 | 7,260.00 | 7,200.00 | 7,220.00 | 7,220.00 | -0.28% | 14,912 |
| Dec 2, 2025 | 7,140.00 | 7,250.00 | 7,140.00 | 7,240.00 | 7,240.00 | 0.70% | 13,649 |
| Dec 1, 2025 | 7,270.00 | 7,270.00 | 7,150.00 | 7,190.00 | 7,190.00 | 0.14% | 26,495 |
| Nov 28, 2025 | 7,230.00 | 7,230.00 | 7,160.00 | 7,180.00 | 7,180.00 | -0.55% | 12,134 |
| Nov 27, 2025 | 7,190.00 | 7,250.00 | 7,160.00 | 7,220.00 | 7,220.00 | -0.28% | 8,395 |
| Nov 26, 2025 | 7,120.00 | 7,240.00 | 7,120.00 | 7,240.00 | 7,240.00 | 1.26% | 19,387 |
| Nov 25, 2025 | 7,250.00 | 7,290.00 | 7,120.00 | 7,150.00 | 7,150.00 | -1.38% | 36,863 |
| Nov 24, 2025 | 7,200.00 | 7,310.00 | 7,170.00 | 7,250.00 | 7,250.00 | 0.69% | 93,534 |
| Nov 21, 2025 | 7,120.00 | 7,240.00 | 7,120.00 | 7,200.00 | 7,200.00 | -0.55% | 21,270 |
| Nov 20, 2025 | 7,150.00 | 7,240.00 | 7,150.00 | 7,240.00 | 7,240.00 | 1.40% | 64,179 |
| Nov 19, 2025 | 7,040.00 | 7,190.00 | 7,040.00 | 7,140.00 | 7,140.00 | 0.56% | 36,228 |
| Nov 18, 2025 | 7,170.00 | 7,170.00 | 7,060.00 | 7,100.00 | 7,100.00 | -0.98% | 49,317 |
| Nov 17, 2025 | 7,150.00 | 7,180.00 | 7,050.00 | 7,170.00 | 7,170.00 | 0.70% | 55,508 |
| Nov 14, 2025 | 6,950.00 | 7,180.00 | 6,940.00 | 7,120.00 | 7,120.00 | 0.99% | 72,652 |
| Nov 13, 2025 | 7,050.00 | 7,070.00 | 7,000.00 | 7,050.00 | 7,050.00 | - | 19,112 |
| Nov 12, 2025 | 7,000.00 | 7,050.00 | 6,920.00 | 7,050.00 | 7,050.00 | 1.73% | 54,097 |
| Nov 11, 2025 | 6,890.00 | 6,970.00 | 6,870.00 | 6,930.00 | 6,930.00 | 0.43% | 53,194 |
| Nov 10, 2025 | 6,740.00 | 6,910.00 | 6,730.00 | 6,900.00 | 6,900.00 | 2.37% | 91,140 |
| Nov 7, 2025 | 6,680.00 | 6,740.00 | 6,620.00 | 6,740.00 | 6,740.00 | 0.90% | 18,857 |
| Nov 6, 2025 | 6,630.00 | 6,740.00 | 6,630.00 | 6,680.00 | 6,680.00 | 0.45% | 42,661 |
| Nov 5, 2025 | 6,660.00 | 6,700.00 | 6,510.00 | 6,650.00 | 6,650.00 | -0.30% | 62,522 |
| Nov 4, 2025 | 6,720.00 | 6,720.00 | 6,640.00 | 6,670.00 | 6,670.00 | - | 34,106 |
| Nov 3, 2025 | 6,710.00 | 6,710.00 | 6,630.00 | 6,670.00 | 6,670.00 | -0.45% | 39,185 |
| Oct 31, 2025 | 6,720.00 | 6,720.00 | 6,640.00 | 6,700.00 | 6,700.00 | - | 19,412 |
| Oct 30, 2025 | 6,710.00 | 6,730.00 | 6,670.00 | 6,700.00 | 6,700.00 | -0.30% | 31,254 |
| Oct 29, 2025 | 6,800.00 | 6,800.00 | 6,690.00 | 6,720.00 | 6,720.00 | -1.18% | 49,752 |
| Oct 28, 2025 | 6,850.00 | 6,860.00 | 6,780.00 | 6,800.00 | 6,800.00 | -0.73% | 45,854 |
| Oct 27, 2025 | 6,840.00 | 6,890.00 | 6,780.00 | 6,850.00 | 6,850.00 | - | 71,967 |
| Oct 24, 2025 | 6,930.00 | 6,930.00 | 6,810.00 | 6,850.00 | 6,850.00 | -1.15% | 27,661 |
| Oct 23, 2025 | 6,850.00 | 6,990.00 | 6,840.00 | 6,930.00 | 6,930.00 | - | 32,427 |
| Oct 22, 2025 | 6,910.00 | 6,930.00 | 6,840.00 | 6,930.00 | 6,930.00 | 0.43% | 33,807 |
| Oct 21, 2025 | 6,860.00 | 6,940.00 | 6,850.00 | 6,900.00 | 6,900.00 | 0.15% | 22,250 |
| Oct 20, 2025 | 6,810.00 | 6,890.00 | 6,700.00 | 6,890.00 | 6,890.00 | 1.32% | 34,894 |
| Oct 17, 2025 | 6,810.00 | 6,850.00 | 6,750.00 | 6,800.00 | 6,800.00 | -0.44% | 44,302 |
| Oct 16, 2025 | 6,890.00 | 6,890.00 | 6,790.00 | 6,830.00 | 6,830.00 | -0.29% | 16,814 |
| Oct 15, 2025 | 6,770.00 | 6,900.00 | 6,740.00 | 6,850.00 | 6,850.00 | 1.78% | 25,449 |
| Oct 14, 2025 | 6,680.00 | 6,800.00 | 6,680.00 | 6,730.00 | 6,730.00 | 0.75% | 18,786 |
| Oct 13, 2025 | 6,730.00 | 6,790.00 | 6,630.00 | 6,680.00 | 6,680.00 | -0.60% | 28,388 |