Castec Korea Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,210.00 | 1,210.00 | 1,133.00 | 1,189.00 | 1,189.00 | 5,345 |
| 2026-10-19 | 1,181.00 | 1,215.00 | 1,179.00 | 1,195.00 | 1,195.00 | 15,032 |
| 2026-10-16 | 1,202.00 | 1,202.00 | 1,160.00 | 1,201.00 | 1,201.00 | 91 |
| 2026-10-15 | 1,219.00 | 1,219.00 | 1,155.00 | 1,203.00 | 1,203.00 | 1,076 |
| 2026-10-14 | 1,186.00 | 1,205.00 | 1,170.00 | 1,204.00 | 1,204.00 | 12,141 |
| 2026-10-13 | 1,180.00 | 1,198.00 | 1,170.00 | 1,187.00 | 1,187.00 | 11,313 |
| 2026-10-12 | 1,209.00 | 1,209.00 | 1,167.00 | 1,199.00 | 1,199.00 | 6,249 |
| 2026-10-08 | 1,205.00 | 1,229.00 | 1,190.00 | 1,210.00 | 1,210.00 | 11,663 |
| 2026-10-07 | 1,230.00 | 1,230.00 | 1,205.00 | 1,218.00 | 1,218.00 | 426 |
| 2026-10-06 | 1,260.00 | 1,260.00 | 1,186.00 | 1,224.00 | 1,224.00 | 16,780 |
| 2026-10-02 | 1,217.00 | 1,245.00 | 1,201.00 | 1,242.00 | 1,242.00 | 29,777 |
| 2026-10-01 | 1,227.00 | 1,253.00 | 1,184.00 | 1,215.00 | 1,215.00 | 7,943 |
| 2026-09-30 | 1,239.00 | 1,240.00 | 1,182.00 | 1,239.00 | 1,239.00 | 12,575 |
| 2026-09-29 | 1,260.00 | 1,265.00 | 1,200.00 | 1,239.00 | 1,239.00 | 21,808 |
| 2026-09-28 | 1,245.00 | 1,245.00 | 1,241.00 | 1,242.00 | 1,242.00 | 257 |
| 2026-09-23 | 1,200.00 | 1,233.00 | 1,173.00 | 1,227.00 | 1,227.00 | 708 |
| 2026-09-22 | 1,240.00 | 1,240.00 | 1,161.00 | 1,225.00 | 1,225.00 | 5,036 |
| 2026-09-21 | 1,355.00 | 1,355.00 | 1,195.00 | 1,225.00 | 1,225.00 | 13,814 |
| 2026-09-18 | 1,228.00 | 1,360.00 | 1,206.00 | 1,230.00 | 1,230.00 | 1,775 |
| 2026-09-17 | 1,213.00 | 1,250.00 | 1,195.00 | 1,239.00 | 1,239.00 | 8,127 |
| 2026-09-16 | 1,251.00 | 1,253.00 | 1,213.00 | 1,213.00 | 1,213.00 | 3,807 |
| 2026-09-15 | 1,344.00 | 1,344.00 | 1,251.00 | 1,257.00 | 1,257.00 | 3,548 |
| 2026-09-14 | 1,270.00 | 1,345.00 | 1,235.00 | 1,345.00 | 1,345.00 | 2,412 |
| 2026-09-11 | 1,249.00 | 1,290.00 | 1,238.00 | 1,283.00 | 1,283.00 | 2,873 |
| 2026-09-10 | 1,254.00 | 1,254.00 | 1,231.00 | 1,249.00 | 1,249.00 | 4,402 |
| 2026-09-09 | 1,266.00 | 1,275.00 | 1,227.00 | 1,254.00 | 1,254.00 | 6,045 |
| 2026-09-08 | 1,260.00 | 1,281.00 | 1,260.00 | 1,278.00 | 1,278.00 | 7 |
| 2026-09-07 | 1,292.00 | 1,292.00 | 1,252.00 | 1,283.00 | 1,283.00 | 2,480 |
| 2026-09-04 | 1,276.00 | 1,298.00 | 1,248.00 | 1,293.00 | 1,293.00 | 1,326 |
| 2026-09-03 | 1,307.00 | 1,307.00 | 1,275.00 | 1,276.00 | 1,276.00 | 1,085 |
| 2026-09-02 | 1,307.00 | 1,363.00 | 1,281.00 | 1,309.00 | 1,309.00 | 5,099 |
| 2026-09-01 | 1,315.00 | 1,315.00 | 1,287.00 | 1,307.00 | 1,307.00 | 796 |
| 2026-08-31 | 1,335.00 | 1,335.00 | 1,275.00 | 1,324.00 | 1,324.00 | 1,313 |
| 2026-08-28 | 1,308.00 | 1,340.00 | 1,308.00 | 1,335.00 | 1,335.00 | 809 |
| 2026-08-27 | 1,320.00 | 1,320.00 | 1,280.00 | 1,315.00 | 1,315.00 | 1,890 |
| 2026-08-26 | 1,309.00 | 1,330.00 | 1,272.00 | 1,320.00 | 1,320.00 | 10,104 |
| 2026-08-25 | 1,320.00 | 1,334.00 | 1,297.00 | 1,309.00 | 1,309.00 | 7,562 |
| 2026-08-24 | 1,337.00 | 1,337.00 | 1,306.00 | 1,335.00 | 1,335.00 | 1,038 |
| 2026-08-21 | 1,336.00 | 1,337.00 | 1,336.00 | 1,337.00 | 1,337.00 | 582 |
| 2026-08-20 | 1,337.00 | 1,337.00 | 1,328.00 | 1,337.00 | 1,337.00 | 309 |
| 2026-08-19 | 1,341.00 | 1,341.00 | 1,300.00 | 1,337.00 | 1,337.00 | 1,218 |
| 2026-08-18 | 1,360.00 | 1,380.00 | 1,305.00 | 1,341.00 | 1,341.00 | 9,871 |
| 2026-08-14 | 1,399.00 | 1,399.00 | 1,361.00 | 1,382.00 | 1,382.00 | 573 |
| 2026-08-13 | 1,381.00 | 1,381.00 | 1,330.00 | 1,373.00 | 1,373.00 | 1,932 |
| 2026-08-12 | 1,399.00 | 1,399.00 | 1,359.00 | 1,381.00 | 1,381.00 | 584 |
| 2026-08-11 | 1,389.00 | 1,389.00 | 1,354.00 | 1,379.00 | 1,379.00 | 587 |
| 2026-08-10 | 1,399.00 | 1,399.00 | 1,352.00 | 1,357.00 | 1,357.00 | 37,732 |
| 2026-08-07 | 1,388.00 | 1,400.00 | 1,341.00 | 1,399.00 | 1,399.00 | 1,374 |
| 2026-08-06 | 1,406.00 | 1,406.00 | 1,334.00 | 1,400.00 | 1,400.00 | 20,424 |
| 2026-08-05 | 1,320.00 | 1,389.00 | 1,320.00 | 1,380.00 | 1,380.00 | 6,887 |
| 2026-08-04 | 1,399.00 | 1,399.00 | 1,320.00 | 1,320.00 | 1,320.00 | 11,436 |
| 2026-08-03 | 1,340.00 | 1,376.00 | 1,299.00 | 1,370.00 | 1,370.00 | 963 |
| 2026-07-31 | 1,334.00 | 1,369.00 | 1,287.00 | 1,349.00 | 1,349.00 | 4,566 |
| 2026-07-30 | 1,311.00 | 1,344.00 | 1,308.00 | 1,335.00 | 1,335.00 | 3,323 |
| 2026-07-29 | 1,355.00 | 1,389.00 | 1,324.00 | 1,345.00 | 1,345.00 | 6,169 |
| 2026-07-28 | 1,482.00 | 1,482.00 | 1,344.00 | 1,372.00 | 1,372.00 | 2,550 |
| 2026-07-27 | 1,370.00 | 1,430.00 | 1,364.00 | 1,430.00 | 1,430.00 | 972 |
| 2026-07-24 | 1,387.00 | 1,416.00 | 1,387.00 | 1,407.00 | 1,407.00 | 101 |
| 2026-07-23 | 1,415.00 | 1,426.00 | 1,385.00 | 1,423.00 | 1,423.00 | 929 |
| 2026-07-22 | 1,482.00 | 1,482.00 | 1,391.00 | 1,427.00 | 1,427.00 | 740 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.