Korea Cast Iron Pipe Ind. Co., Ltd. (KRX:000970)
South Korea · Delayed Price · Currency is KRW 6,390.00
+240.00 (3.90%)
Last updated: Jun 29, 2026, 2:37 PM KST
Korea Cast Iron Pipe Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 6,250.00 | 6,420.00 | 6,210.00 | 6,390.00 | - | 3.90% | 25,926 |
| Jun 26, 2026 | 6,330.00 | 6,440.00 | 6,130.00 | 6,150.00 | 6,150.00 | -3.61% | 41,927 |
| Jun 25, 2026 | 6,380.00 | 6,500.00 | 6,290.00 | 6,380.00 | 6,380.00 | 0.16% | 34,385 |
| Jun 24, 2026 | 6,480.00 | 6,530.00 | 6,300.00 | 6,370.00 | 6,370.00 | 0.63% | 31,569 |
| Jun 23, 2026 | 6,490.00 | 6,490.00 | 6,300.00 | 6,330.00 | 6,330.00 | -2.47% | 30,444 |
| Jun 22, 2026 | 6,700.00 | 6,700.00 | 6,430.00 | 6,490.00 | 6,490.00 | -3.28% | 44,281 |
| Jun 19, 2026 | 6,600.00 | 6,710.00 | 6,490.00 | 6,710.00 | 6,710.00 | 1.05% | 46,164 |
| Jun 18, 2026 | 6,750.00 | 6,890.00 | 6,640.00 | 6,640.00 | 6,640.00 | -2.64% | 43,170 |
| Jun 17, 2026 | 6,850.00 | 6,970.00 | 6,760.00 | 6,820.00 | 6,820.00 | 0.29% | 29,171 |
| Jun 16, 2026 | 6,740.00 | 6,860.00 | 6,720.00 | 6,800.00 | 6,800.00 | 0.44% | 17,069 |
| Jun 15, 2026 | 6,760.00 | 6,790.00 | 6,700.00 | 6,770.00 | 6,770.00 | 0.30% | 22,762 |
| Jun 12, 2026 | 6,690.00 | 6,750.00 | 6,610.00 | 6,750.00 | 6,750.00 | 1.05% | 27,951 |
| Jun 11, 2026 | 6,600.00 | 6,730.00 | 6,560.00 | 6,680.00 | 6,680.00 | 0.45% | 31,616 |
| Jun 10, 2026 | 6,700.00 | 6,700.00 | 6,530.00 | 6,650.00 | 6,650.00 | -0.75% | 40,828 |
| Jun 9, 2026 | 6,590.00 | 6,890.00 | 6,520.00 | 6,700.00 | 6,700.00 | 2.76% | 47,155 |
| Jun 8, 2026 | 6,550.00 | 6,560.00 | 6,410.00 | 6,520.00 | 6,520.00 | -1.21% | 44,595 |
| Jun 5, 2026 | 6,600.00 | 6,750.00 | 6,540.00 | 6,600.00 | 6,600.00 | 0.30% | 24,746 |
| Jun 4, 2026 | 6,590.00 | 6,740.00 | 6,540.00 | 6,580.00 | 6,580.00 | -0.30% | 28,301 |
| Jun 2, 2026 | 6,630.00 | 6,630.00 | 6,510.00 | 6,600.00 | 6,600.00 | 0.46% | 40,695 |
| Jun 1, 2026 | 6,680.00 | 6,690.00 | 6,560.00 | 6,570.00 | 6,570.00 | -1.94% | 80,661 |
| May 29, 2026 | 6,750.00 | 6,750.00 | 6,650.00 | 6,700.00 | 6,700.00 | - | 47,296 |
| May 28, 2026 | 6,840.00 | 6,840.00 | 6,670.00 | 6,700.00 | 6,700.00 | -2.05% | 88,061 |
| May 27, 2026 | 6,850.00 | 6,900.00 | 6,760.00 | 6,840.00 | 6,840.00 | -0.15% | 60,384 |
| May 26, 2026 | 6,950.00 | 7,010.00 | 6,830.00 | 6,850.00 | 6,850.00 | -1.44% | 54,117 |
| May 22, 2026 | 6,890.00 | 7,010.00 | 6,830.00 | 6,950.00 | 6,950.00 | 1.76% | 21,042 |
| May 21, 2026 | 6,780.00 | 6,910.00 | 6,770.00 | 6,830.00 | 6,830.00 | 1.64% | 40,931 |
| May 20, 2026 | 6,860.00 | 6,860.00 | 6,700.00 | 6,720.00 | 6,720.00 | -1.75% | 59,278 |
| May 19, 2026 | 6,840.00 | 6,890.00 | 6,750.00 | 6,840.00 | 6,840.00 | - | 52,631 |
| May 18, 2026 | 7,000.00 | 7,010.00 | 6,830.00 | 6,840.00 | 6,840.00 | -2.29% | 76,525 |
| May 15, 2026 | 6,970.00 | 7,090.00 | 6,940.00 | 7,000.00 | 7,000.00 | 0.43% | 76,278 |
| May 14, 2026 | 6,880.00 | 6,970.00 | 6,810.00 | 6,970.00 | 6,970.00 | 1.46% | 29,229 |
| May 13, 2026 | 6,970.00 | 6,990.00 | 6,830.00 | 6,870.00 | 6,870.00 | -0.43% | 54,432 |
| May 12, 2026 | 7,020.00 | 7,050.00 | 6,890.00 | 6,900.00 | 6,900.00 | -1.85% | 58,275 |
| May 11, 2026 | 7,230.00 | 7,230.00 | 6,980.00 | 7,030.00 | 7,030.00 | -1.95% | 82,331 |
| May 8, 2026 | 7,180.00 | 7,240.00 | 7,090.00 | 7,170.00 | 7,170.00 | - | 41,224 |
| May 7, 2026 | 7,120.00 | 7,190.00 | 7,080.00 | 7,170.00 | 7,170.00 | 1.13% | 39,078 |
| May 6, 2026 | 7,300.00 | 7,310.00 | 7,080.00 | 7,090.00 | 7,090.00 | -2.88% | 73,211 |
| May 4, 2026 | 7,360.00 | 7,420.00 | 7,240.00 | 7,300.00 | 7,300.00 | -0.68% | 70,633 |
| Apr 30, 2026 | 7,360.00 | 7,400.00 | 7,270.00 | 7,350.00 | 7,350.00 | -0.14% | 53,991 |
| Apr 29, 2026 | 7,410.00 | 7,480.00 | 7,350.00 | 7,360.00 | 7,360.00 | -0.54% | 88,294 |
| Apr 28, 2026 | 7,370.00 | 7,880.00 | 7,240.00 | 7,400.00 | 7,400.00 | 1.09% | 489,321 |
| Apr 27, 2026 | 7,360.00 | 7,370.00 | 7,260.00 | 7,320.00 | 7,320.00 | 0.27% | 49,203 |
| Apr 24, 2026 | 7,160.00 | 7,310.00 | 7,130.00 | 7,300.00 | 7,300.00 | 1.96% | 74,931 |
| Apr 23, 2026 | 7,140.00 | 7,160.00 | 7,080.00 | 7,160.00 | 7,160.00 | 0.56% | 44,009 |
| Apr 22, 2026 | 7,120.00 | 7,160.00 | 7,020.00 | 7,120.00 | 7,120.00 | - | 90,129 |
| Apr 21, 2026 | 7,120.00 | 7,190.00 | 7,070.00 | 7,120.00 | 7,120.00 | - | 35,594 |
| Apr 20, 2026 | 7,190.00 | 7,200.00 | 7,050.00 | 7,120.00 | 7,120.00 | -1.11% | 53,431 |
| Apr 17, 2026 | 7,170.00 | 7,200.00 | 7,030.00 | 7,200.00 | 7,200.00 | 0.42% | 58,171 |
| Apr 16, 2026 | 7,190.00 | 7,190.00 | 7,110.00 | 7,170.00 | 7,170.00 | 0.28% | 23,089 |
| Apr 15, 2026 | 7,190.00 | 7,190.00 | 7,120.00 | 7,150.00 | 7,150.00 | - | 48,933 |