Korea Cast Iron Pipe Ind. Co., Ltd. (KRX:000970)
South Korea · Delayed Price · Currency is KRW 6,750.00
+70.00 (1.05%)
Last updated: Mar 18, 2026, 3:19 PM KST
Korea Cast Iron Pipe Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6,680.00 | 6,780.00 | 6,680.00 | 6,750.00 | 6,750.00 | 1.05% | 37,582 |
| Mar 17, 2026 | 6,690.00 | 6,740.00 | 6,650.00 | 6,680.00 | 6,680.00 | - | 19,457 |
| Mar 16, 2026 | 6,800.00 | 6,800.00 | 6,680.00 | 6,680.00 | 6,680.00 | -1.76% | 15,838 |
| Mar 13, 2026 | 6,670.00 | 6,810.00 | 6,650.00 | 6,800.00 | 6,800.00 | 1.80% | 35,650 |
| Mar 12, 2026 | 6,650.00 | 6,720.00 | 6,620.00 | 6,680.00 | 6,680.00 | 0.30% | 21,902 |
| Mar 11, 2026 | 6,630.00 | 6,740.00 | 6,630.00 | 6,660.00 | 6,660.00 | 0.60% | 24,072 |
| Mar 10, 2026 | 6,670.00 | 6,770.00 | 6,620.00 | 6,620.00 | 6,620.00 | 0.30% | 21,850 |
| Mar 9, 2026 | 6,540.00 | 6,650.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.79% | 54,204 |
| Mar 6, 2026 | 6,710.00 | 6,750.00 | 6,590.00 | 6,720.00 | 6,720.00 | 0.15% | 24,366 |
| Mar 5, 2026 | 6,690.00 | 6,710.00 | 6,590.00 | 6,710.00 | 6,710.00 | 4.03% | 99,507 |
| Mar 4, 2026 | 6,820.00 | 6,820.00 | 6,300.00 | 6,450.00 | 6,450.00 | -5.56% | 163,953 |
| Mar 3, 2026 | 6,900.00 | 6,970.00 | 6,830.00 | 6,830.00 | 6,830.00 | -2.01% | 52,447 |
| Feb 27, 2026 | 6,990.00 | 7,040.00 | 6,930.00 | 6,970.00 | 6,970.00 | -0.99% | 49,738 |
| Feb 26, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,040.00 | 7,040.00 | -0.98% | 54,863 |
| Feb 25, 2026 | 7,100.00 | 7,140.00 | 7,090.00 | 7,110.00 | 7,110.00 | 0.14% | 41,195 |
| Feb 24, 2026 | 7,140.00 | 7,260.00 | 7,060.00 | 7,100.00 | 7,100.00 | -0.84% | 52,965 |
| Feb 23, 2026 | 7,080.00 | 7,240.00 | 7,050.00 | 7,160.00 | 7,160.00 | 1.56% | 64,587 |
| Feb 20, 2026 | 7,070.00 | 7,070.00 | 6,990.00 | 7,050.00 | 7,050.00 | 0.57% | 29,400 |
| Feb 19, 2026 | 7,010.00 | 7,050.00 | 6,910.00 | 7,010.00 | 7,010.00 | 0.57% | 35,847 |
| Feb 13, 2026 | 6,980.00 | 7,000.00 | 6,890.00 | 6,970.00 | 6,970.00 | -0.29% | 11,451 |
| Feb 12, 2026 | 6,970.00 | 7,000.00 | 6,900.00 | 6,990.00 | 6,990.00 | 0.72% | 26,101 |
| Feb 11, 2026 | 6,940.00 | 6,950.00 | 6,860.00 | 6,940.00 | 6,940.00 | 0.58% | 19,975 |
| Feb 10, 2026 | 6,870.00 | 6,910.00 | 6,810.00 | 6,900.00 | 6,900.00 | 1.32% | 34,040 |
| Feb 9, 2026 | 6,840.00 | 7,010.00 | 6,790.00 | 6,810.00 | 6,810.00 | 0.15% | 71,126 |
| Feb 6, 2026 | 6,830.00 | 6,840.00 | 6,650.00 | 6,800.00 | 6,800.00 | -0.73% | 42,546 |
| Feb 5, 2026 | 6,800.00 | 6,890.00 | 6,800.00 | 6,850.00 | 6,850.00 | 0.29% | 26,846 |
| Feb 4, 2026 | 6,700.00 | 6,830.00 | 6,690.00 | 6,830.00 | 6,830.00 | 2.09% | 45,089 |
| Feb 3, 2026 | 6,700.00 | 6,720.00 | 6,630.00 | 6,690.00 | 6,690.00 | 0.60% | 46,764 |
| Feb 2, 2026 | 6,700.00 | 6,780.00 | 6,650.00 | 6,650.00 | 6,650.00 | -0.75% | 38,270 |
| Jan 30, 2026 | 6,750.00 | 6,790.00 | 6,670.00 | 6,700.00 | 6,700.00 | -0.45% | 30,202 |
| Jan 29, 2026 | 6,720.00 | 6,760.00 | 6,650.00 | 6,730.00 | 6,730.00 | 0.15% | 46,907 |
| Jan 28, 2026 | 6,690.00 | 6,790.00 | 6,680.00 | 6,720.00 | 6,720.00 | - | 35,574 |
| Jan 27, 2026 | 6,750.00 | 6,750.00 | 6,660.00 | 6,720.00 | 6,720.00 | -0.44% | 41,103 |
| Jan 26, 2026 | 6,850.00 | 6,850.00 | 6,740.00 | 6,750.00 | 6,750.00 | -0.44% | 35,530 |
| Jan 23, 2026 | 6,740.00 | 6,810.00 | 6,720.00 | 6,780.00 | 6,780.00 | 0.44% | 21,017 |
| Jan 22, 2026 | 6,700.00 | 6,810.00 | 6,700.00 | 6,750.00 | 6,750.00 | 1.20% | 41,053 |
| Jan 21, 2026 | 6,670.00 | 6,880.00 | 6,640.00 | 6,670.00 | 6,670.00 | - | 52,196 |
| Jan 20, 2026 | 6,620.00 | 6,700.00 | 6,550.00 | 6,670.00 | 6,670.00 | 0.76% | 44,814 |
| Jan 19, 2026 | 6,660.00 | 6,730.00 | 6,550.00 | 6,620.00 | 6,620.00 | -0.60% | 81,657 |
| Jan 16, 2026 | 6,730.00 | 6,750.00 | 6,660.00 | 6,660.00 | 6,660.00 | -0.30% | 12,823 |
| Jan 15, 2026 | 6,680.00 | 6,730.00 | 6,590.00 | 6,680.00 | 6,680.00 | -0.15% | 32,942 |
| Jan 14, 2026 | 6,780.00 | 6,780.00 | 6,670.00 | 6,690.00 | 6,690.00 | -0.15% | 15,426 |
| Jan 13, 2026 | 6,820.00 | 6,820.00 | 6,680.00 | 6,700.00 | 6,700.00 | -1.47% | 10,763 |
| Jan 12, 2026 | 6,650.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 2.87% | 14,346 |
| Jan 9, 2026 | 6,730.00 | 6,730.00 | 6,590.00 | 6,610.00 | 6,610.00 | -0.15% | 16,464 |
| Jan 8, 2026 | 6,750.00 | 6,770.00 | 6,610.00 | 6,620.00 | 6,620.00 | -2.22% | 45,334 |
| Jan 7, 2026 | 6,880.00 | 6,880.00 | 6,700.00 | 6,770.00 | 6,770.00 | -0.59% | 25,409 |
| Jan 6, 2026 | 6,970.00 | 6,970.00 | 6,790.00 | 6,810.00 | 6,810.00 | -1.45% | 25,456 |
| Jan 5, 2026 | 7,080.00 | 7,080.00 | 6,870.00 | 6,910.00 | 6,910.00 | -1.43% | 28,624 |
| Jan 2, 2026 | 7,060.00 | 7,100.00 | 6,870.00 | 7,010.00 | 7,010.00 | -0.71% | 42,211 |