Korea Cast Iron Pipe Ind. Co., Ltd. (KRX:000970)
South Korea · Delayed Price · Currency is KRW 7,050.00
+10.00 (0.14%)
At close: Sep 8, 2025
Korea Cast Iron Pipe Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 7,340.00 | 7,360.00 | 7,270.00 | 7,280.00 | 7,280.00 | -0.55% | 43,861 |
| Jul 22, 2025 | 7,410.00 | 7,460.00 | 7,270.00 | 7,320.00 | 7,320.00 | -1.35% | 74,445 |
| Jul 21, 2025 | 7,500.00 | 7,510.00 | 7,410.00 | 7,420.00 | 7,420.00 | -0.13% | 57,668 |
| Jul 18, 2025 | 7,600.00 | 7,650.00 | 7,390.00 | 7,430.00 | 7,430.00 | 0.13% | 129,598 |
| Jul 17, 2025 | 7,500.00 | 7,500.00 | 7,340.00 | 7,420.00 | 7,420.00 | -0.40% | 39,480 |
| Jul 16, 2025 | 7,410.00 | 7,520.00 | 7,320.00 | 7,450.00 | 7,450.00 | 0.54% | 75,982 |
| Jul 15, 2025 | 7,340.00 | 7,450.00 | 7,320.00 | 7,410.00 | 7,410.00 | 0.95% | 85,807 |
| Jul 14, 2025 | 7,340.00 | 7,430.00 | 7,300.00 | 7,340.00 | 7,340.00 | 0.82% | 88,068 |
| Jul 11, 2025 | 7,310.00 | 7,340.00 | 7,260.00 | 7,280.00 | 7,280.00 | -0.27% | 32,665 |
| Jul 10, 2025 | 7,270.00 | 7,300.00 | 7,210.00 | 7,300.00 | 7,300.00 | 0.83% | 40,190 |
| Jul 9, 2025 | 7,180.00 | 7,260.00 | 7,110.00 | 7,240.00 | 7,240.00 | 1.26% | 89,585 |
| Jul 8, 2025 | 7,050.00 | 7,180.00 | 7,020.00 | 7,150.00 | 7,150.00 | 1.42% | 51,513 |
| Jul 7, 2025 | 7,100.00 | 7,120.00 | 7,030.00 | 7,050.00 | 7,050.00 | -0.42% | 45,885 |
| Jul 4, 2025 | 7,140.00 | 7,210.00 | 7,010.00 | 7,080.00 | 7,080.00 | -0.70% | 48,309 |
| Jul 3, 2025 | 7,140.00 | 7,210.00 | 7,080.00 | 7,130.00 | 7,130.00 | 0.28% | 47,815 |
| Jul 2, 2025 | 7,110.00 | 7,180.00 | 6,990.00 | 7,110.00 | 7,110.00 | -0.42% | 50,082 |
| Jul 1, 2025 | 7,020.00 | 7,170.00 | 7,020.00 | 7,140.00 | 7,140.00 | 1.85% | 203,306 |
| Jun 30, 2025 | 6,950.00 | 7,070.00 | 6,950.00 | 7,010.00 | 7,010.00 | 0.43% | 37,802 |