Korea Cast Iron Pipe Ind. Co., Ltd. (KRX:000970)
South Korea · Delayed Price · Currency is KRW 6,700.00
-30.00 (-0.45%)
At close: Jan 30, 2026
Korea Cast Iron Pipe Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 7,040.00 | 7,110.00 | 7,000.00 | 7,060.00 | 7,060.00 | 0.14% | 21,662 |
| Dec 29, 2025 | 7,040.00 | 7,070.00 | 6,960.00 | 7,050.00 | 7,050.00 | -4.47% | 75,817 |
| Dec 26, 2025 | 7,320.00 | 7,410.00 | 7,320.00 | 7,380.00 | 6,980.00 | 0.68% | 20,535 |
| Dec 24, 2025 | 7,320.00 | 7,380.00 | 7,290.00 | 7,330.00 | 6,932.71 | 0.14% | 14,456 |
| Dec 23, 2025 | 7,390.00 | 7,390.00 | 7,300.00 | 7,320.00 | 6,923.25 | -0.41% | 30,079 |
| Dec 22, 2025 | 7,340.00 | 7,410.00 | 7,320.00 | 7,350.00 | 6,951.63 | -0.54% | 22,212 |
| Dec 19, 2025 | 7,390.00 | 7,390.00 | 7,310.00 | 7,390.00 | 6,989.46 | 0.27% | 13,106 |
| Dec 18, 2025 | 7,300.00 | 7,410.00 | 7,280.00 | 7,370.00 | 6,970.54 | - | 17,756 |
| Dec 17, 2025 | 7,370.00 | 7,420.00 | 7,320.00 | 7,370.00 | 6,970.54 | 0.82% | 28,813 |
| Dec 16, 2025 | 7,330.00 | 7,440.00 | 7,280.00 | 7,310.00 | 6,913.79 | -1.35% | 90,452 |
| Dec 15, 2025 | 7,370.00 | 7,420.00 | 7,280.00 | 7,410.00 | 7,008.37 | 0.14% | 21,809 |
| Dec 12, 2025 | 7,380.00 | 7,400.00 | 7,310.00 | 7,400.00 | 6,998.92 | 1.37% | 7,716 |
| Dec 11, 2025 | 7,380.00 | 7,400.00 | 7,290.00 | 7,300.00 | 6,904.34 | - | 47,769 |
| Dec 10, 2025 | 7,400.00 | 7,400.00 | 7,270.00 | 7,300.00 | 6,904.34 | -1.08% | 13,155 |
| Dec 9, 2025 | 7,400.00 | 7,400.00 | 7,330.00 | 7,380.00 | 6,980.00 | -0.27% | 9,507 |
| Dec 8, 2025 | 7,450.00 | 7,450.00 | 7,330.00 | 7,400.00 | 6,998.92 | -0.94% | 38,525 |
| Dec 5, 2025 | 7,380.00 | 7,470.00 | 7,350.00 | 7,470.00 | 7,065.12 | 2.47% | 103,670 |
| Dec 4, 2025 | 7,230.00 | 7,290.00 | 7,190.00 | 7,290.00 | 6,894.88 | 0.97% | 17,967 |
| Dec 3, 2025 | 7,260.00 | 7,260.00 | 7,200.00 | 7,220.00 | 6,828.67 | -0.28% | 14,912 |
| Dec 2, 2025 | 7,140.00 | 7,250.00 | 7,140.00 | 7,240.00 | 6,847.59 | 0.70% | 13,649 |
| Dec 1, 2025 | 7,270.00 | 7,270.00 | 7,150.00 | 7,190.00 | 6,800.30 | 0.14% | 26,495 |
| Nov 28, 2025 | 7,230.00 | 7,230.00 | 7,160.00 | 7,180.00 | 6,790.84 | -0.55% | 12,134 |
| Nov 27, 2025 | 7,190.00 | 7,250.00 | 7,160.00 | 7,220.00 | 6,828.67 | -0.28% | 8,395 |
| Nov 26, 2025 | 7,120.00 | 7,240.00 | 7,120.00 | 7,240.00 | 6,847.59 | 1.26% | 19,387 |
| Nov 25, 2025 | 7,250.00 | 7,290.00 | 7,120.00 | 7,150.00 | 6,762.47 | -1.38% | 36,863 |
| Nov 24, 2025 | 7,200.00 | 7,310.00 | 7,170.00 | 7,250.00 | 6,857.05 | 0.69% | 93,534 |
| Nov 21, 2025 | 7,120.00 | 7,240.00 | 7,120.00 | 7,200.00 | 6,809.76 | -0.55% | 21,270 |
| Nov 20, 2025 | 7,150.00 | 7,240.00 | 7,150.00 | 7,240.00 | 6,847.59 | 1.40% | 64,179 |
| Nov 19, 2025 | 7,040.00 | 7,190.00 | 7,040.00 | 7,140.00 | 6,753.01 | 0.56% | 36,228 |