Korea Cast Iron Pipe Ind. Co., Ltd. (KRX:000970)
South Korea · Delayed Price · Currency is KRW 6,320.00
+20.00 (0.32%)
Nov 4, 2026, 3:30 PM KST
Korea Cast Iron Pipe Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6,300.00 | 6,360.00 | 6,260.00 | 6,320.00 | 6,320.00 | 0.32% | 5,185 |
| Nov 3, 2026 | 6,290.00 | 6,320.00 | 6,260.00 | 6,300.00 | 6,300.00 | -0.16% | 6,400 |
| Nov 2, 2026 | 6,240.00 | 6,310.00 | 6,240.00 | 6,310.00 | 6,310.00 | 0.80% | 6,279 |
| Oct 30, 2026 | 6,300.00 | 6,320.00 | 6,220.00 | 6,260.00 | 6,260.00 | -0.63% | 9,256 |
| Oct 29, 2026 | 6,370.00 | 6,370.00 | 6,220.00 | 6,300.00 | 6,300.00 | - | 11,935 |
| Oct 28, 2026 | 6,360.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | -0.16% | 8,082 |
| Oct 27, 2026 | 6,380.00 | 6,400.00 | 6,300.00 | 6,310.00 | 6,310.00 | -0.94% | 18,181 |
| Oct 26, 2026 | 6,390.00 | 6,400.00 | 6,300.00 | 6,370.00 | 6,370.00 | -0.31% | 3,853 |
| Oct 23, 2026 | 6,390.00 | 6,440.00 | 6,300.00 | 6,390.00 | 6,390.00 | -0.31% | 5,975 |
| Oct 22, 2026 | 6,490.00 | 6,500.00 | 6,390.00 | 6,410.00 | 6,410.00 | -0.93% | 5,470 |
| Oct 21, 2026 | 6,510.00 | 6,510.00 | 6,410.00 | 6,470.00 | 6,470.00 | -0.46% | 6,380 |
| Oct 20, 2026 | 6,460.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 0.15% | 4,634 |
| Oct 19, 2026 | 6,490.00 | 6,490.00 | 6,430.00 | 6,490.00 | 6,490.00 | 0.15% | 2,457 |
| Oct 16, 2026 | 6,460.00 | 6,500.00 | 6,440.00 | 6,480.00 | 6,480.00 | 0.15% | 8,891 |
| Oct 15, 2026 | 6,480.00 | 6,480.00 | 6,340.00 | 6,470.00 | 6,470.00 | -0.31% | 17,390 |
| Oct 14, 2026 | 6,370.00 | 6,520.00 | 6,370.00 | 6,490.00 | 6,490.00 | 0.31% | 7,013 |
| Oct 13, 2026 | 6,500.00 | 6,500.00 | 6,345.00 | 6,470.00 | 6,470.00 | 0.15% | 19,722 |
| Oct 12, 2026 | 6,530.00 | 6,530.00 | 6,380.00 | 6,460.00 | 6,460.00 | -0.92% | 22,655 |
| Oct 8, 2026 | 6,510.00 | 6,540.00 | 6,480.00 | 6,520.00 | 6,520.00 | 0.15% | 10,892 |
| Oct 7, 2026 | 6,540.00 | 6,540.00 | 6,440.00 | 6,510.00 | 6,510.00 | 0.31% | 30,860 |
| Oct 6, 2026 | 6,560.00 | 6,590.00 | 6,450.00 | 6,490.00 | 6,490.00 | -1.07% | 43,521 |
| Oct 2, 2026 | 6,600.00 | 6,610.00 | 6,550.00 | 6,560.00 | 6,560.00 | -0.15% | 2,738 |
| Oct 1, 2026 | 6,620.00 | 6,630.00 | 6,540.00 | 6,570.00 | 6,570.00 | -0.30% | 10,249 |
| Sep 30, 2026 | 6,550.00 | 6,610.00 | 6,540.00 | 6,590.00 | 6,590.00 | 0.46% | 16,337 |
| Sep 29, 2026 | 6,600.00 | 6,600.00 | 6,510.00 | 6,560.00 | 6,560.00 | -0.61% | 9,981 |
| Sep 28, 2026 | 6,550.00 | 6,680.00 | 6,510.00 | 6,600.00 | 6,600.00 | 0.61% | 18,062 |
| Sep 23, 2026 | 6,590.00 | 6,590.00 | 6,530.00 | 6,560.00 | 6,560.00 | -0.46% | 3,708 |
| Sep 22, 2026 | 6,630.00 | 6,630.00 | 6,530.00 | 6,590.00 | 6,590.00 | - | 7,484 |
| Sep 21, 2026 | 6,570.00 | 6,595.00 | 6,490.00 | 6,590.00 | 6,590.00 | -0.15% | 31,372 |
| Sep 18, 2026 | 6,650.00 | 6,650.00 | 6,560.00 | 6,600.00 | 6,600.00 | 0.15% | 13,606 |
| Sep 17, 2026 | 6,650.00 | 6,650.00 | 6,580.00 | 6,590.00 | 6,590.00 | -0.90% | 14,835 |
| Sep 16, 2026 | 6,600.00 | 6,650.00 | 6,600.00 | 6,650.00 | 6,650.00 | 0.15% | 4,622 |
| Sep 15, 2026 | 6,660.00 | 6,660.00 | 6,600.00 | 6,640.00 | 6,640.00 | -0.30% | 10,595 |
| Sep 14, 2026 | 6,660.00 | 6,670.00 | 6,600.00 | 6,660.00 | 6,660.00 | - | 10,498 |
| Sep 11, 2026 | 6,670.00 | 6,690.00 | 6,580.00 | 6,660.00 | 6,660.00 | -0.89% | 25,456 |
| Sep 10, 2026 | 6,690.00 | 6,720.00 | 6,620.00 | 6,720.00 | 6,720.00 | 0.45% | 5,969 |
| Sep 9, 2026 | 6,640.00 | 6,700.00 | 6,620.00 | 6,690.00 | 6,690.00 | 0.45% | 8,399 |
| Sep 8, 2026 | 6,620.00 | 6,680.00 | 6,600.00 | 6,660.00 | 6,660.00 | - | 25,352 |
| Sep 7, 2026 | 6,660.00 | 6,690.00 | 6,620.00 | 6,660.00 | 6,660.00 | - | 23,623 |
| Sep 4, 2026 | 6,690.00 | 6,690.00 | 6,640.00 | 6,660.00 | 6,660.00 | 0.15% | 5,903 |
| Sep 3, 2026 | 6,720.00 | 6,730.00 | 6,640.00 | 6,650.00 | 6,650.00 | -0.30% | 10,243 |
| Sep 2, 2026 | 6,660.00 | 6,670.00 | 6,630.00 | 6,670.00 | 6,670.00 | -0.60% | 3,857 |
| Sep 1, 2026 | 6,700.00 | 6,710.00 | 6,620.00 | 6,710.00 | 6,710.00 | -0.30% | 18,801 |
| Aug 31, 2026 | 6,730.00 | 6,730.00 | 6,650.00 | 6,730.00 | 6,730.00 | - | 5,851 |
| Aug 28, 2026 | 6,660.00 | 6,730.00 | 6,650.00 | 6,730.00 | 6,730.00 | 1.05% | 5,751 |
| Aug 27, 2026 | 6,800.00 | 6,800.00 | 6,660.00 | 6,660.00 | 6,660.00 | -2.20% | 10,669 |
| Aug 26, 2026 | 6,810.00 | 6,840.00 | 6,720.00 | 6,810.00 | 6,810.00 | - | 7,815 |
| Aug 25, 2026 | 6,670.00 | 6,840.00 | 6,670.00 | 6,810.00 | 6,810.00 | 1.19% | 11,607 |
| Aug 24, 2026 | 6,700.00 | 6,730.00 | 6,600.00 | 6,730.00 | 6,730.00 | 0.30% | 19,092 |
| Aug 21, 2026 | 6,760.00 | 6,760.00 | 6,600.00 | 6,710.00 | 6,710.00 | -0.89% | 21,010 |