Castec Korea Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,503.00 | 1,540.00 | 1,477.00 | 1,480.00 | 1,480.00 | 78,751 |
| 2024-07-25 | 1,450.00 | 1,539.00 | 1,383.00 | 1,492.00 | 1,492.00 | 138,561 |
| 2024-07-24 | 1,387.00 | 1,436.00 | 1,371.00 | 1,425.00 | 1,425.00 | 32,920 |
| 2024-07-23 | 1,378.00 | 1,403.00 | 1,365.00 | 1,389.00 | 1,389.00 | 25,526 |
| 2024-07-22 | 1,398.00 | 1,410.00 | 1,356.00 | 1,390.00 | 1,390.00 | 68,079 |
| 2024-07-19 | 1,390.00 | 1,430.00 | 1,258.00 | 1,413.00 | 1,413.00 | 209,036 |
| 2024-07-18 | 1,382.00 | 1,433.00 | 1,380.00 | 1,390.00 | 1,390.00 | 134,956 |
| 2024-07-17 | 1,470.00 | 1,481.00 | 1,370.00 | 1,450.00 | 1,450.00 | 312,938 |
| 2024-07-16 | 1,307.00 | 1,650.00 | 1,283.00 | 1,481.00 | 1,481.00 | 3,228,378 |
| 2024-07-15 | 1,240.00 | 1,344.00 | 1,240.00 | 1,307.00 | 1,307.00 | 463,919 |
| 2024-07-12 | 1,180.00 | 1,234.00 | 1,170.00 | 1,234.00 | 1,234.00 | 130,337 |
| 2024-07-11 | 1,147.00 | 1,185.00 | 1,146.00 | 1,180.00 | 1,180.00 | 106,532 |
| 2024-07-10 | 1,140.00 | 1,158.00 | 1,137.00 | 1,147.00 | 1,147.00 | 80,242 |
| 2024-07-09 | 1,144.00 | 1,161.00 | 1,135.00 | 1,140.00 | 1,140.00 | 162,341 |
| 2024-07-08 | 1,129.00 | 1,156.00 | 1,123.00 | 1,144.00 | 1,144.00 | 177,193 |
| 2024-07-05 | 1,184.00 | 1,197.00 | 1,124.00 | 1,129.00 | 1,129.00 | 1,465,788 |
| 2024-07-04 | 1,382.00 | 1,440.00 | 1,382.00 | 1,410.00 | 1,410.00 | 35,639 |
| 2024-07-03 | 1,418.00 | 1,431.00 | 1,380.00 | 1,382.00 | 1,382.00 | 68,784 |
| 2024-07-02 | 1,439.00 | 1,444.00 | 1,410.00 | 1,424.00 | 1,424.00 | 23,271 |
| 2024-07-01 | 1,400.00 | 1,468.00 | 1,400.00 | 1,423.00 | 1,423.00 | 2,026,196 |
| 2024-06-28 | 1,412.00 | 1,441.00 | 1,401.00 | 1,401.00 | 1,401.00 | 14,858 |
| 2024-06-27 | 1,452.00 | 1,463.00 | 1,380.00 | 1,411.00 | 1,411.00 | 23,203 |
| 2024-06-26 | 1,465.00 | 1,473.00 | 1,451.00 | 1,452.00 | 1,452.00 | 1,670 |
| 2024-06-25 | 1,440.00 | 1,522.00 | 1,420.00 | 1,480.00 | 1,480.00 | 8,581 |
| 2024-06-24 | 1,467.00 | 1,473.00 | 1,445.00 | 1,446.00 | 1,446.00 | 10,363 |
| 2024-06-21 | 1,470.00 | 1,485.00 | 1,430.00 | 1,473.00 | 1,473.00 | 27,348 |
| 2024-06-20 | 1,417.00 | 1,476.00 | 1,393.00 | 1,470.00 | 1,470.00 | 24,300 |
| 2024-06-19 | 1,500.00 | 1,643.00 | 1,407.00 | 1,417.00 | 1,417.00 | 173,919 |
| 2024-06-18 | 1,387.00 | 1,449.00 | 1,385.00 | 1,444.00 | 1,444.00 | 57,615 |
| 2024-06-17 | 1,449.00 | 1,736.00 | 1,387.00 | 1,387.00 | 1,387.00 | 470,520 |
| 2024-06-14 | 1,507.00 | 1,547.00 | 1,430.00 | 1,449.00 | 1,449.00 | 57,564 |
| 2024-06-13 | 1,593.00 | 1,593.00 | 1,493.00 | 1,493.00 | 1,493.00 | 8,371 |
| 2024-06-12 | 1,503.00 | 1,583.00 | 1,474.00 | 1,505.00 | 1,505.00 | 16,506 |
| 2024-06-11 | 1,462.00 | 1,545.00 | 1,462.00 | 1,503.00 | 1,503.00 | 19,747 |
| 2024-06-10 | 1,435.00 | 1,561.00 | 1,435.00 | 1,461.00 | 1,461.00 | 26,843 |
| 2024-06-07 | 1,532.00 | 1,589.00 | 1,435.00 | 1,435.00 | 1,435.00 | 43,092 |
| 2024-06-05 | 1,590.00 | 1,626.00 | 1,517.00 | 1,517.00 | 1,517.00 | 68,090 |
| 2024-06-04 | 1,622.00 | 1,622.00 | 1,556.00 | 1,586.00 | 1,586.00 | 37,909 |
| 2024-06-03 | 1,513.00 | 1,631.00 | 1,500.00 | 1,552.00 | 1,552.00 | 20,136 |
| 2024-05-31 | 1,461.00 | 1,500.00 | 1,450.00 | 1,498.00 | 1,498.00 | 60,997 |
| 2024-05-30 | 1,556.00 | 1,556.00 | 1,470.00 | 1,471.00 | 1,471.00 | 74,185 |
| 2024-05-29 | 1,575.00 | 1,585.00 | 1,568.00 | 1,570.00 | 1,570.00 | 14,593 |
| 2024-05-28 | 1,574.00 | 1,590.00 | 1,569.00 | 1,570.00 | 1,570.00 | 21,536 |
| 2024-05-27 | 1,610.00 | 1,610.00 | 1,551.00 | 1,569.00 | 1,569.00 | 51,176 |
| 2024-05-24 | 1,656.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 31,662 |
| 2024-05-23 | 1,703.00 | 1,703.00 | 1,638.00 | 1,656.00 | 1,656.00 | 31,115 |
| 2024-05-22 | 1,706.00 | 1,706.00 | 1,615.00 | 1,654.00 | 1,654.00 | 35,997 |
| 2024-05-21 | 1,761.00 | 1,761.00 | 1,687.00 | 1,700.00 | 1,700.00 | 31,353 |
| 2024-05-20 | 1,720.00 | 1,758.00 | 1,695.00 | 1,755.00 | 1,755.00 | 34,159 |
| 2024-05-17 | 1,778.00 | 1,778.00 | 1,707.00 | 1,720.00 | 1,720.00 | 43,702 |
| 2024-05-16 | 1,820.00 | 1,834.00 | 1,766.00 | 1,779.00 | 1,779.00 | 39,822 |
| 2024-05-14 | 1,785.00 | 1,834.00 | 1,780.00 | 1,820.00 | 1,820.00 | 17,959 |
| 2024-05-13 | 1,833.00 | 1,851.00 | 1,810.00 | 1,812.00 | 1,812.00 | 22,449 |
| 2024-05-10 | 1,827.00 | 1,851.00 | 1,805.00 | 1,845.00 | 1,845.00 | 12,618 |
| 2024-05-09 | 1,939.00 | 2,050.00 | 1,785.00 | 1,827.00 | 1,827.00 | 82,237 |
| 2024-05-08 | 2,130.00 | 2,145.00 | 1,970.00 | 1,998.00 | 1,732.08 | 97,766 |
| 2024-05-07 | 2,125.00 | 2,170.00 | 2,045.00 | 2,170.00 | 1,881.19 | 28,880 |
| 2024-05-03 | 2,115.00 | 2,170.00 | 2,025.00 | 2,085.00 | 1,807.50 | 24,248 |
| 2024-05-02 | 2,080.00 | 2,140.00 | 2,060.00 | 2,135.00 | 1,850.84 | 30,513 |
| 2024-04-30 | 2,025.00 | 2,125.00 | 2,025.00 | 2,080.00 | 1,803.16 | 14,381 |
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.