Korea Cast Iron Pipe Ind. Co., Ltd. (KRX:000970)
South Korea · Delayed Price · Currency is KRW 7,410.00
+10.00 (0.14%)
Apr 29, 2026, 9:29 AM KST
Korea Cast Iron Pipe Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,370.00 | 7,880.00 | 7,240.00 | 7,400.00 | 7,400.00 | 1.09% | 485,086 |
| Apr 27, 2026 | 7,360.00 | 7,370.00 | 7,260.00 | 7,320.00 | 7,320.00 | 0.27% | 49,045 |
| Apr 24, 2026 | 7,160.00 | 7,310.00 | 7,130.00 | 7,300.00 | 7,300.00 | 1.96% | 74,918 |
| Apr 23, 2026 | 7,140.00 | 7,160.00 | 7,080.00 | 7,160.00 | 7,160.00 | 0.56% | 41,757 |
| 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% | 57,770 |
| Apr 16, 2026 | 7,190.00 | 7,190.00 | 7,110.00 | 7,170.00 | 7,170.00 | 0.28% | 23,078 |
| Apr 15, 2026 | 7,190.00 | 7,190.00 | 7,120.00 | 7,150.00 | 7,150.00 | - | 48,933 |
| Apr 14, 2026 | 7,080.00 | 7,160.00 | 7,030.00 | 7,150.00 | 7,150.00 | 1.13% | 46,983 |
| Apr 13, 2026 | 7,030.00 | 7,220.00 | 7,010.00 | 7,070.00 | 7,070.00 | 0.57% | 49,188 |
| Apr 10, 2026 | 7,070.00 | 7,090.00 | 7,000.00 | 7,030.00 | 7,030.00 | 0.72% | 56,819 |
| Apr 9, 2026 | 6,910.00 | 7,160.00 | 6,860.00 | 6,980.00 | 6,980.00 | 1.01% | 150,426 |
| Apr 8, 2026 | 6,800.00 | 6,940.00 | 6,800.00 | 6,910.00 | 6,910.00 | 2.37% | 88,301 |
| Apr 7, 2026 | 6,840.00 | 6,880.00 | 6,730.00 | 6,750.00 | 6,750.00 | -1.89% | 43,377 |
| Apr 6, 2026 | 6,900.00 | 6,910.00 | 6,820.00 | 6,880.00 | 6,880.00 | -0.29% | 29,955 |
| Apr 3, 2026 | 6,840.00 | 6,930.00 | 6,830.00 | 6,900.00 | 6,900.00 | 2.07% | 61,676 |
| Apr 2, 2026 | 6,850.00 | 6,870.00 | 6,690.00 | 6,760.00 | 6,760.00 | -1.17% | 46,519 |
| Apr 1, 2026 | 6,720.00 | 6,850.00 | 6,710.00 | 6,840.00 | 6,840.00 | 1.94% | 33,111 |
| Mar 31, 2026 | 6,740.00 | 6,780.00 | 6,650.00 | 6,710.00 | 6,710.00 | -0.45% | 35,444 |
| Mar 30, 2026 | 6,700.00 | 6,760.00 | 6,620.00 | 6,740.00 | 6,740.00 | -0.15% | 21,287 |
| Mar 27, 2026 | 6,710.00 | 6,750.00 | 6,640.00 | 6,750.00 | 6,750.00 | 0.30% | 49,835 |
| Mar 26, 2026 | 6,800.00 | 6,810.00 | 6,700.00 | 6,730.00 | 6,730.00 | -1.17% | 27,437 |
| Mar 25, 2026 | 6,820.00 | 6,830.00 | 6,750.00 | 6,810.00 | 6,810.00 | - | 38,171 |
| Mar 24, 2026 | 6,730.00 | 6,810.00 | 6,610.00 | 6,810.00 | 6,810.00 | 2.41% | 44,545 |
| Mar 23, 2026 | 6,840.00 | 6,840.00 | 6,640.00 | 6,650.00 | 6,650.00 | -2.92% | 67,905 |
| Mar 20, 2026 | 6,750.00 | 6,890.00 | 6,740.00 | 6,850.00 | 6,850.00 | 1.63% | 39,358 |
| Mar 19, 2026 | 6,750.00 | 6,770.00 | 6,640.00 | 6,740.00 | 6,740.00 | -0.15% | 12,154 |
| Mar 18, 2026 | 6,680.00 | 6,780.00 | 6,680.00 | 6,750.00 | 6,750.00 | 1.05% | 37,582 |
| Mar 17, 2026 | 6,690.00 | 6,740.00 | 6,650.00 | 6,680.00 | 6,680.00 | - | 19,457 |
| Mar 16, 2026 | 6,800.00 | 6,800.00 | 6,680.00 | 6,680.00 | 6,680.00 | -1.76% | 15,838 |
| Mar 13, 2026 | 6,670.00 | 6,810.00 | 6,650.00 | 6,800.00 | 6,800.00 | 1.80% | 35,650 |
| Mar 12, 2026 | 6,650.00 | 6,720.00 | 6,620.00 | 6,680.00 | 6,680.00 | 0.30% | 21,902 |
| Mar 11, 2026 | 6,630.00 | 6,740.00 | 6,630.00 | 6,660.00 | 6,660.00 | 0.60% | 24,072 |
| Mar 10, 2026 | 6,670.00 | 6,770.00 | 6,620.00 | 6,620.00 | 6,620.00 | 0.30% | 21,850 |
| Mar 9, 2026 | 6,540.00 | 6,650.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.79% | 54,204 |
| Mar 6, 2026 | 6,710.00 | 6,750.00 | 6,590.00 | 6,720.00 | 6,720.00 | 0.15% | 24,366 |
| Mar 5, 2026 | 6,690.00 | 6,710.00 | 6,590.00 | 6,710.00 | 6,710.00 | 4.03% | 99,507 |
| Mar 4, 2026 | 6,820.00 | 6,820.00 | 6,300.00 | 6,450.00 | 6,450.00 | -5.56% | 163,953 |
| Mar 3, 2026 | 6,900.00 | 6,970.00 | 6,830.00 | 6,830.00 | 6,830.00 | -2.01% | 52,447 |
| Feb 27, 2026 | 6,990.00 | 7,040.00 | 6,930.00 | 6,970.00 | 6,970.00 | -0.99% | 49,738 |
| Feb 26, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,040.00 | 7,040.00 | -0.98% | 54,863 |
| Feb 25, 2026 | 7,100.00 | 7,140.00 | 7,090.00 | 7,110.00 | 7,110.00 | 0.14% | 41,195 |
| Feb 24, 2026 | 7,140.00 | 7,260.00 | 7,060.00 | 7,100.00 | 7,100.00 | -0.84% | 52,965 |
| Feb 23, 2026 | 7,080.00 | 7,240.00 | 7,050.00 | 7,160.00 | 7,160.00 | 1.56% | 64,587 |
| Feb 20, 2026 | 7,070.00 | 7,070.00 | 6,990.00 | 7,050.00 | 7,050.00 | 0.57% | 29,400 |
| Feb 19, 2026 | 7,010.00 | 7,050.00 | 6,910.00 | 7,010.00 | 7,010.00 | 0.57% | 35,847 |
| Feb 13, 2026 | 6,980.00 | 7,000.00 | 6,890.00 | 6,970.00 | 6,970.00 | -0.29% | 11,451 |
| Feb 12, 2026 | 6,970.00 | 7,000.00 | 6,900.00 | 6,990.00 | 6,990.00 | 0.72% | 26,101 |