Korea Cast Iron Pipe Ind. Co., Ltd. (KRX:000970)
South Korea · Delayed Price · Currency is KRW 6,560.00
-30.00 (-0.46%)
At close: Sep 23, 2026
Korea Cast Iron Pipe Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,590.00 | 6,590.00 | 6,530.00 | 6,560.00 | 6,560.00 | -0.46% | 3,511 |
| Sep 22, 2026 | 6,630.00 | 6,630.00 | 6,530.00 | 6,590.00 | 6,590.00 | - | 7,414 |
| Sep 21, 2026 | 6,570.00 | 6,595.00 | 6,490.00 | 6,590.00 | 6,590.00 | -0.15% | 31,337 |
| Sep 18, 2026 | 6,650.00 | 6,650.00 | 6,560.00 | 6,600.00 | 6,600.00 | 0.15% | 13,371 |
| Sep 17, 2026 | 6,650.00 | 6,650.00 | 6,580.00 | 6,590.00 | 6,590.00 | -0.90% | 13,869 |
| Sep 16, 2026 | 6,600.00 | 6,650.00 | 6,600.00 | 6,650.00 | 6,650.00 | 0.15% | 4,621 |
| 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 |
| Aug 20, 2026 | 6,770.00 | 6,790.00 | 6,650.00 | 6,770.00 | 6,770.00 | - | 30,997 |
| Aug 19, 2026 | 6,740.00 | 6,790.00 | 6,630.00 | 6,770.00 | 6,770.00 | 0.45% | 18,724 |
| Aug 18, 2026 | 6,820.00 | 6,820.00 | 6,680.00 | 6,740.00 | 6,740.00 | -0.30% | 14,540 |
| Aug 14, 2026 | 6,630.00 | 6,910.00 | 6,600.00 | 6,760.00 | 6,760.00 | 2.11% | 37,553 |
| Aug 13, 2026 | 6,780.00 | 6,780.00 | 6,610.00 | 6,620.00 | 6,620.00 | -1.19% | 12,832 |
| Aug 12, 2026 | 6,760.00 | 6,810.00 | 6,620.00 | 6,700.00 | 6,700.00 | -0.89% | 23,271 |
| Aug 11, 2026 | 6,730.00 | 6,830.00 | 6,690.00 | 6,760.00 | 6,760.00 | 0.45% | 31,583 |
| Aug 10, 2026 | 6,690.00 | 6,760.00 | 6,660.00 | 6,730.00 | 6,730.00 | 0.60% | 20,005 |
| Aug 7, 2026 | 6,570.00 | 6,700.00 | 6,530.00 | 6,690.00 | 6,690.00 | 1.36% | 37,090 |
| Aug 6, 2026 | 6,600.00 | 6,600.00 | 6,520.00 | 6,600.00 | 6,600.00 | - | 7,210 |
| Aug 5, 2026 | 6,550.00 | 6,610.00 | 6,540.00 | 6,600.00 | 6,600.00 | 0.92% | 15,818 |
| Aug 4, 2026 | 6,530.00 | 6,560.00 | 6,480.00 | 6,540.00 | 6,540.00 | - | 14,238 |
| Aug 3, 2026 | 6,540.00 | 6,600.00 | 6,470.00 | 6,540.00 | 6,540.00 | - | 6,312 |
| Jul 31, 2026 | 6,420.00 | 6,540.00 | 6,420.00 | 6,540.00 | 6,540.00 | 1.55% | 14,907 |
| Jul 30, 2026 | 6,350.00 | 6,550.00 | 6,350.00 | 6,440.00 | 6,440.00 | 0.63% | 10,292 |
| Jul 29, 2026 | 6,590.00 | 6,620.00 | 6,280.00 | 6,400.00 | 6,400.00 | -3.61% | 43,406 |
| Jul 28, 2026 | 6,660.00 | 6,690.00 | 6,470.00 | 6,640.00 | 6,640.00 | -0.30% | 50,812 |
| Jul 27, 2026 | 6,620.00 | 6,710.00 | 6,530.00 | 6,660.00 | 6,660.00 | 0.60% | 16,520 |
| Jul 24, 2026 | 6,630.00 | 6,630.00 | 6,510.00 | 6,620.00 | 6,620.00 | -0.15% | 7,937 |
| Jul 23, 2026 | 6,630.00 | 6,630.00 | 6,510.00 | 6,630.00 | 6,630.00 | 1.53% | 12,178 |
| Jul 22, 2026 | 6,500.00 | 6,610.00 | 6,470.00 | 6,530.00 | 6,530.00 | 0.62% | 18,286 |
| Jul 21, 2026 | 6,360.00 | 6,550.00 | 6,320.00 | 6,490.00 | 6,490.00 | 2.85% | 35,795 |
| Jul 20, 2026 | 6,530.00 | 6,530.00 | 6,280.00 | 6,310.00 | 6,310.00 | -3.81% | 48,848 |
| Jul 16, 2026 | 6,670.00 | 6,670.00 | 6,500.00 | 6,560.00 | 6,560.00 | -0.76% | 20,512 |
| Jul 15, 2026 | 6,570.00 | 6,620.00 | 6,510.00 | 6,610.00 | 6,610.00 | 0.61% | 27,498 |
| Jul 14, 2026 | 6,500.00 | 6,600.00 | 6,450.00 | 6,570.00 | 6,570.00 | -0.76% | 27,705 |