Castec Korea Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,996.00 | 2,135.00 | 1,996.00 | 2,100.00 | 1,820.50 | 16,460 |
| 2024-04-26 | 2,020.00 | 2,125.00 | 1,987.00 | 2,070.00 | 1,794.50 | 15,551 |
| 2024-04-25 | 1,997.00 | 2,165.00 | 1,962.00 | 2,020.00 | 1,751.15 | 89,917 |
| 2024-04-24 | 1,946.00 | 2,330.00 | 1,935.00 | 1,980.00 | 1,716.47 | 295,177 |
| 2024-04-23 | 1,927.00 | 1,976.00 | 1,907.00 | 1,946.00 | 1,687.00 | 25,454 |
| 2024-04-22 | 1,994.00 | 1,994.00 | 1,879.00 | 1,906.00 | 1,652.32 | 39,256 |
| 2024-04-19 | 1,854.00 | 1,900.00 | 1,854.00 | 1,890.00 | 1,638.45 | 35,786 |
| 2024-04-18 | 1,810.00 | 1,937.00 | 1,789.00 | 1,834.00 | 1,589.91 | 65,235 |
| 2024-04-17 | 1,726.00 | 1,839.00 | 1,726.00 | 1,810.00 | 1,569.10 | 76,107 |
| 2024-04-16 | 1,724.00 | 1,749.00 | 1,703.00 | 1,720.00 | 1,491.08 | 39,252 |
| 2024-04-15 | 1,748.00 | 1,774.00 | 1,700.00 | 1,720.00 | 1,491.08 | 205,917 |
| 2024-04-12 | 1,731.00 | 2,240.00 | 1,731.00 | 1,800.00 | 1,560.43 | 1,958,742 |
| 2024-04-11 | 1,726.00 | 1,740.00 | 1,641.00 | 1,727.00 | 1,497.15 | 23,997 |
| 2024-04-09 | 1,729.00 | 1,774.00 | 1,716.00 | 1,726.00 | 1,496.28 | 43,824 |
| 2024-04-08 | 1,740.00 | 1,789.00 | 1,726.00 | 1,729.00 | 1,498.88 | 65,884 |
| 2024-04-05 | 2,085.00 | 2,100.00 | 1,722.00 | 1,722.00 | 1,492.81 | 168,559 |
| 2024-04-04 | 2,155.00 | 2,235.00 | 2,105.00 | 2,160.00 | 1,872.52 | 12,720 |
| 2024-04-03 | 2,170.00 | 2,175.00 | 2,100.00 | 2,155.00 | 1,868.18 | 11,641 |
| 2024-04-02 | 2,225.00 | 2,300.00 | 2,155.00 | 2,155.00 | 1,868.18 | 33,880 |
| 2024-04-01 | 2,290.00 | 2,290.00 | 2,190.00 | 2,260.00 | 1,959.21 | 24,044 |
| 2024-03-29 | 2,245.00 | 2,350.00 | 2,220.00 | 2,295.00 | 1,989.55 | 25,604 |
| 2024-03-28 | 2,380.00 | 2,400.00 | 2,220.00 | 2,220.00 | 1,924.53 | 42,623 |
| 2024-03-27 | 2,425.00 | 2,440.00 | 2,340.00 | 2,380.00 | 2,063.24 | 25,690 |
| 2024-03-26 | 2,400.00 | 2,470.00 | 2,380.00 | 2,425.00 | 2,102.25 | 35,554 |
| 2024-03-25 | 2,390.00 | 2,420.00 | 2,375.00 | 2,400.00 | 2,080.57 | 12,292 |
| 2024-03-22 | 2,480.00 | 2,480.00 | 2,380.00 | 2,420.00 | 2,097.91 | 20,459 |
| 2024-03-21 | 2,560.00 | 2,560.00 | 2,410.00 | 2,485.00 | 2,154.26 | 19,394 |
| 2024-03-20 | 2,440.00 | 2,480.00 | 2,360.00 | 2,480.00 | 2,149.93 | 77,201 |
| 2024-03-19 | 2,455.00 | 2,455.00 | 2,370.00 | 2,440.00 | 2,115.25 | 17,490 |
| 2024-03-18 | 2,500.00 | 2,585.00 | 2,450.00 | 2,500.00 | 2,167.27 | 40,758 |
| 2024-03-15 | 2,480.00 | 2,600.00 | 2,415.00 | 2,565.00 | 2,223.61 | 53,326 |
| 2024-03-14 | 2,430.00 | 2,515.00 | 2,415.00 | 2,435.00 | 2,110.92 | 19,217 |
| 2024-03-13 | 2,480.00 | 2,510.00 | 2,400.00 | 2,415.00 | 2,093.58 | 17,149 |
| 2024-03-12 | 2,500.00 | 2,500.00 | 2,420.00 | 2,480.00 | 2,149.93 | 40,372 |
| 2024-03-11 | 2,605.00 | 2,605.00 | 2,450.00 | 2,535.00 | 2,197.61 | 55,549 |
| 2024-03-08 | 2,300.00 | 2,495.00 | 2,300.00 | 2,450.00 | 2,123.92 | 43,587 |
| 2024-03-07 | 2,375.00 | 2,405.00 | 2,295.00 | 2,320.00 | 2,011.22 | 33,227 |
| 2024-03-06 | 2,400.00 | 2,490.00 | 2,295.00 | 2,360.00 | 2,045.90 | 39,781 |
| 2024-03-05 | 2,300.00 | 2,470.00 | 2,300.00 | 2,425.00 | 2,102.25 | 13,219 |
| 2024-03-04 | 2,375.00 | 2,375.00 | 2,300.00 | 2,300.00 | 1,993.88 | 23,256 |
| 2024-02-29 | 2,265.00 | 2,330.00 | 2,265.00 | 2,305.00 | 1,998.22 | 6,178 |
| 2024-02-28 | 2,375.00 | 2,430.00 | 2,305.00 | 2,305.00 | 1,998.22 | 24,599 |
| 2024-02-27 | 2,645.00 | 2,645.00 | 2,390.00 | 2,430.00 | 2,106.58 | 19,091 |
| 2024-02-26 | 2,545.00 | 2,575.00 | 2,485.00 | 2,555.00 | 2,214.94 | 15,548 |
| 2024-02-23 | 2,595.00 | 2,595.00 | 2,530.00 | 2,560.00 | 2,219.28 | 15,288 |
| 2024-02-22 | 2,570.00 | 2,600.00 | 2,520.00 | 2,560.00 | 2,219.28 | 15,114 |
| 2024-02-21 | 2,560.00 | 2,615.00 | 2,470.00 | 2,570.00 | 2,227.95 | 19,019 |
| 2024-02-20 | 2,505.00 | 2,585.00 | 2,500.00 | 2,560.00 | 2,219.28 | 13,489 |
| 2024-02-19 | 2,645.00 | 2,645.00 | 2,500.00 | 2,540.00 | 2,201.94 | 28,763 |
| 2024-02-16 | 2,510.00 | 2,610.00 | 2,510.00 | 2,585.00 | 2,240.95 | 81,662 |
| 2024-02-15 | 2,555.00 | 2,555.00 | 2,495.00 | 2,510.00 | 2,175.93 | 14,516 |
| 2024-02-14 | 2,485.00 | 2,510.00 | 2,485.00 | 2,485.00 | 2,154.26 | 19,236 |
| 2024-02-13 | 2,505.00 | 2,515.00 | 2,495.00 | 2,510.00 | 2,175.93 | 24,315 |
| 2024-02-08 | 2,480.00 | 2,510.00 | 2,475.00 | 2,505.00 | 2,171.60 | 41,882 |
| 2024-02-07 | 2,500.00 | 2,520.00 | 2,475.00 | 2,480.00 | 2,149.93 | 45,854 |
| 2024-02-06 | 2,580.00 | 2,580.00 | 2,495.00 | 2,500.00 | 2,167.27 | 9,565 |
| 2024-02-05 | 2,550.00 | 2,580.00 | 2,470.00 | 2,545.00 | 2,206.28 | 26,623 |
| 2024-02-02 | 2,510.00 | 2,560.00 | 2,510.00 | 2,540.00 | 2,201.94 | 37,472 |
| 2024-02-01 | 2,370.00 | 2,525.00 | 2,355.00 | 2,510.00 | 2,175.93 | 41,134 |
| 2024-01-31 | 2,450.00 | 2,455.00 | 2,400.00 | 2,450.00 | 2,123.92 | 61,897 |
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.