Skip to main content
Korea Cast Iron Pipe Ind. Co., Ltd. (KRX:000970)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,620.00
-100.00 (-1.49%)
Last updated: Mar 9, 2026, 2:48 PM KST

Korea Cast Iron Pipe Ind. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,540.006,650.006,500.006,600.006,600.00-1.79%54,204
Mar 6, 20266,710.006,750.006,590.006,720.006,720.000.15%24,366
Mar 5, 20266,690.006,710.006,590.006,710.006,710.004.03%99,507
Mar 4, 20266,820.006,820.006,300.006,450.006,450.00-5.56%163,953
Mar 3, 20266,900.006,970.006,830.006,830.006,830.00-2.01%52,447
Feb 27, 20266,990.007,040.006,930.006,970.006,970.00-0.99%49,738
Feb 26, 20267,200.007,200.007,000.007,040.007,040.00-0.98%54,863
Feb 25, 20267,100.007,140.007,090.007,110.007,110.000.14%41,195
Feb 24, 20267,140.007,260.007,060.007,100.007,100.00-0.84%52,965
Feb 23, 20267,080.007,240.007,050.007,160.007,160.001.56%64,587
Feb 20, 20267,070.007,070.006,990.007,050.007,050.000.57%29,400
Feb 19, 20267,010.007,050.006,910.007,010.007,010.000.57%35,847
Feb 13, 20266,980.007,000.006,890.006,970.006,970.00-0.29%11,451
Feb 12, 20266,970.007,000.006,900.006,990.006,990.000.72%26,101
Feb 11, 20266,940.006,950.006,860.006,940.006,940.000.58%19,975
Feb 10, 20266,870.006,910.006,810.006,900.006,900.001.32%34,040
Feb 9, 20266,840.007,010.006,790.006,810.006,810.000.15%71,126
Feb 6, 20266,830.006,840.006,650.006,800.006,800.00-0.73%42,546
Feb 5, 20266,800.006,890.006,800.006,850.006,850.000.29%26,846
Feb 4, 20266,700.006,830.006,690.006,830.006,830.002.09%45,089
Feb 3, 20266,700.006,720.006,630.006,690.006,690.000.60%46,764
Feb 2, 20266,700.006,780.006,650.006,650.006,650.00-0.75%38,270
Jan 30, 20266,750.006,790.006,670.006,700.006,700.00-0.45%30,202
Jan 29, 20266,720.006,760.006,650.006,730.006,730.000.15%46,907
Jan 28, 20266,690.006,790.006,680.006,720.006,720.00-35,574
Jan 27, 20266,750.006,750.006,660.006,720.006,720.00-0.44%41,103
Jan 26, 20266,850.006,850.006,740.006,750.006,750.00-0.44%35,530
Jan 23, 20266,740.006,810.006,720.006,780.006,780.000.44%21,017
Jan 22, 20266,700.006,810.006,700.006,750.006,750.001.20%41,053
Jan 21, 20266,670.006,880.006,640.006,670.006,670.00-52,196
Jan 20, 20266,620.006,700.006,550.006,670.006,670.000.76%44,814
Jan 19, 20266,660.006,730.006,550.006,620.006,620.00-0.60%81,657
Jan 16, 20266,730.006,750.006,660.006,660.006,660.00-0.30%12,823
Jan 15, 20266,680.006,730.006,590.006,680.006,680.00-0.15%32,942
Jan 14, 20266,780.006,780.006,670.006,690.006,690.00-0.15%15,426
Jan 13, 20266,820.006,820.006,680.006,700.006,700.00-1.47%10,763
Jan 12, 20266,650.006,800.006,600.006,800.006,800.002.87%14,346
Jan 9, 20266,730.006,730.006,590.006,610.006,610.00-0.15%16,464
Jan 8, 20266,750.006,770.006,610.006,620.006,620.00-2.22%45,334
Jan 7, 20266,880.006,880.006,700.006,770.006,770.00-0.59%25,409
Jan 6, 20266,970.006,970.006,790.006,810.006,810.00-1.45%25,456
Jan 5, 20267,080.007,080.006,870.006,910.006,910.00-1.43%28,624
Jan 2, 20267,060.007,100.006,870.007,010.007,010.00-0.71%42,211
Dec 30, 20257,040.007,110.007,000.007,060.007,060.000.14%21,662
Dec 29, 20257,040.007,070.006,960.007,050.007,050.00-4.47%75,817
Dec 26, 20257,320.007,410.007,320.007,380.006,980.000.68%20,535
Dec 24, 20257,320.007,380.007,290.007,330.006,932.710.14%14,456
Dec 23, 20257,390.007,390.007,300.007,320.006,923.25-0.41%30,079
Dec 22, 20257,340.007,410.007,320.007,350.006,951.63-0.54%22,212
Dec 19, 20257,390.007,390.007,310.007,390.006,989.460.27%13,106
Dec 18, 20257,300.007,410.007,280.007,370.006,970.54-17,756
Dec 17, 20257,370.007,420.007,320.007,370.006,970.540.82%28,813
Dec 16, 20257,330.007,440.007,280.007,310.006,913.79-1.35%90,452
Dec 15, 20257,370.007,420.007,280.007,410.007,008.370.14%21,809
Dec 12, 20257,380.007,400.007,310.007,400.006,998.921.37%7,716
Dec 11, 20257,380.007,400.007,290.007,300.006,904.34-47,769
Dec 10, 20257,400.007,400.007,270.007,300.006,904.34-1.08%13,155
Dec 9, 20257,400.007,400.007,330.007,380.006,980.00-0.27%9,507
Dec 8, 20257,450.007,450.007,330.007,400.006,998.92-0.94%38,525
Dec 5, 20257,380.007,470.007,350.007,470.007,065.122.47%103,670
Dec 4, 20257,230.007,290.007,190.007,290.006,894.880.97%17,967
Dec 3, 20257,260.007,260.007,200.007,220.006,828.67-0.28%14,912
Dec 2, 20257,140.007,250.007,140.007,240.006,847.590.70%13,649
Dec 1, 20257,270.007,270.007,150.007,190.006,800.300.14%26,495
Nov 28, 20257,230.007,230.007,160.007,180.006,790.84-0.55%12,134
Nov 27, 20257,190.007,250.007,160.007,220.006,828.67-0.28%8,395
Nov 26, 20257,120.007,240.007,120.007,240.006,847.591.26%19,387
Nov 25, 20257,250.007,290.007,120.007,150.006,762.47-1.38%36,863
Nov 24, 20257,200.007,310.007,170.007,250.006,857.050.69%93,534
Nov 21, 20257,120.007,240.007,120.007,200.006,809.76-0.55%21,270
Nov 20, 20257,150.007,240.007,150.007,240.006,847.591.40%64,179
Nov 19, 20257,040.007,190.007,040.007,140.006,753.010.56%36,228
Nov 18, 20257,170.007,170.007,060.007,100.006,715.18-0.98%49,317
Nov 17, 20257,150.007,180.007,050.007,170.006,781.380.70%55,508
Nov 14, 20256,950.007,180.006,940.007,120.006,734.090.99%72,652
Nov 13, 20257,050.007,070.007,000.007,050.006,667.89-19,112
Nov 12, 20257,000.007,050.006,920.007,050.006,667.891.73%54,097
Nov 11, 20256,890.006,970.006,870.006,930.006,554.390.43%53,194
Nov 10, 20256,740.006,910.006,730.006,900.006,526.022.37%91,140
Nov 7, 20256,680.006,740.006,620.006,740.006,374.690.90%18,857
Nov 6, 20256,630.006,740.006,630.006,680.006,317.940.45%42,661
Nov 5, 20256,660.006,700.006,510.006,650.006,289.57-0.30%62,522
Nov 4, 20256,720.006,720.006,640.006,670.006,308.48-34,106
Nov 3, 20256,710.006,710.006,630.006,670.006,308.48-0.45%39,185
Oct 31, 20256,720.006,720.006,640.006,700.006,336.86-19,412
Oct 30, 20256,710.006,730.006,670.006,700.006,336.86-0.30%31,254
Oct 29, 20256,800.006,800.006,690.006,720.006,355.77-1.18%49,752
Oct 28, 20256,850.006,860.006,780.006,800.006,431.44-0.73%45,854
Oct 27, 20256,840.006,890.006,780.006,850.006,478.73-71,967
Oct 24, 20256,930.006,930.006,810.006,850.006,478.73-1.15%27,661
Oct 23, 20256,850.006,990.006,840.006,930.006,554.39-32,427
Oct 22, 20256,910.006,930.006,840.006,930.006,554.390.43%33,807
Oct 21, 20256,860.006,940.006,850.006,900.006,526.020.15%22,250
Oct 20, 20256,810.006,890.006,700.006,890.006,516.561.32%34,894
Oct 17, 20256,810.006,850.006,750.006,800.006,431.44-0.44%44,302
Oct 16, 20256,890.006,890.006,790.006,830.006,459.81-0.29%16,814
Oct 15, 20256,770.006,900.006,740.006,850.006,478.731.78%25,449
Oct 14, 20256,680.006,800.006,680.006,730.006,365.230.75%18,786
Oct 13, 20256,730.006,790.006,630.006,680.006,317.94-0.60%28,388
Oct 10, 20256,830.006,830.006,700.006,720.006,355.77-1.18%61,386