Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Korea Cast Iron Pipe Ind. Co., Ltd. (000970) Historical Prices

KR:000970 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 05, 20266,320.006,430.006,320.006,350.006,350.00+0.47%6,5140.51
Nov 04, 20266,300.006,360.006,260.006,320.006,320.00+0.32%5,1680.39
Nov 03, 20266,290.006,320.006,260.006,300.006,300.00-0.16%6,4000.48
Nov 02, 20266,240.006,310.006,240.006,310.006,310.00+0.80%6,2790.47
Oct 30, 20266,300.006,320.006,220.006,260.006,260.00-0.63%9,2560.68
Oct 29, 20266,370.006,370.006,220.006,300.006,300.00+0.00%11,9350.88
Oct 28, 20266,360.006,400.006,300.006,300.006,300.00-0.16%8,0820.59
Oct 27, 20266,380.006,400.006,300.006,310.006,310.00-0.94%18,1811.35
Oct 26, 20266,390.006,400.006,300.006,370.006,370.00-0.31%3,8530.27
Oct 23, 20266,390.006,440.006,300.006,390.006,390.00-0.31%5,9750.40
Oct 22, 20266,490.006,500.006,390.006,410.006,410.00-0.93%5,4700.37
Oct 21, 20266,510.006,510.006,410.006,470.006,470.00-0.46%6,3800.43
Oct 20, 20266,460.006,500.006,400.006,500.006,500.00+0.15%4,6340.31
Oct 19, 20266,490.006,490.006,430.006,490.006,490.00+0.15%2,4570.16
Oct 16, 20266,460.006,500.006,440.006,480.006,480.00+0.15%8,8910.56
Oct 15, 20266,480.006,480.006,340.006,470.006,470.00-0.31%17,3901.07
Oct 14, 20266,370.006,520.006,370.006,490.006,490.00+0.31%7,0130.43
Oct 13, 20266,500.006,500.006,345.006,470.006,470.00+0.15%19,7221.22
Oct 12, 20266,530.006,530.006,380.006,460.006,460.00-0.92%22,6551.39
Oct 09, 20266,520.006,540.006,480.006,520.006,520.00+0.00%00.00
Oct 08, 20266,510.006,540.006,480.006,520.006,520.00+0.15%10,8920.65
Oct 07, 20266,540.006,540.006,440.006,510.006,510.00+0.31%30,8601.85
Oct 06, 20266,560.006,590.006,450.006,490.006,490.00-1.07%43,5212.65
Oct 05, 20266,560.006,610.006,550.006,560.006,560.00+0.00%00.00
Oct 02, 20266,600.006,610.006,550.006,560.006,560.00-0.15%2,7380.16
Oct 01, 20266,620.006,630.006,540.006,570.006,570.00-0.30%10,2490.60
Sep 30, 20266,550.006,610.006,540.006,590.006,590.00+0.46%16,3370.95
Sep 29, 20266,600.006,600.006,510.006,560.006,560.00-0.61%9,9810.58
Sep 28, 20266,550.006,680.006,510.006,600.006,600.00+0.61%18,0621.03
Sep 25, 20266,560.006,590.006,530.006,560.006,560.00+0.00%00.00
Sep 24, 20266,560.006,590.006,530.006,560.006,560.00+0.00%00.00
Sep 23, 20266,590.006,590.006,530.006,560.006,560.00-0.46%3,7080.19
Sep 22, 20266,630.006,630.006,530.006,590.006,590.00+0.00%7,4840.38
Sep 21, 20266,570.006,595.006,490.006,590.006,590.00-0.15%31,3721.60
Sep 18, 20266,650.006,650.006,560.006,600.006,600.00+0.15%13,6060.68
Sep 17, 20266,650.006,650.006,580.006,590.006,590.00-0.90%14,8350.73
Sep 16, 20266,600.006,650.006,600.006,650.006,650.00+0.15%4,6220.22
Sep 15, 20266,660.006,660.006,600.006,640.006,640.00-0.30%10,5950.49
Sep 14, 20266,660.006,670.006,600.006,660.006,660.00+0.00%10,4980.48
Sep 11, 20266,670.006,690.006,580.006,660.006,660.00-0.89%25,4561.17
Sep 10, 20266,690.006,720.006,620.006,720.006,720.00+0.45%5,9690.27
Sep 09, 20266,640.006,700.006,620.006,690.006,690.00+0.45%8,3990.38
Sep 08, 20266,620.006,680.006,600.006,660.006,660.00+0.00%25,3521.13
Sep 07, 20266,660.006,690.006,620.006,660.006,660.00+0.00%23,6231.04
Sep 04, 20266,690.006,690.006,640.006,660.006,660.00+0.15%5,9030.25
Sep 03, 20266,720.006,730.006,640.006,650.006,650.00-0.30%10,2430.43
Sep 02, 20266,660.006,670.006,630.006,670.006,670.00-0.60%3,8570.16
Sep 01, 20266,700.006,710.006,620.006,710.006,710.00-0.30%18,8010.77
Aug 31, 20266,730.006,730.006,650.006,730.006,730.00+0.00%5,8510.24
Aug 28, 20266,660.006,730.006,650.006,730.006,730.00+1.05%5,7510.23