See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.66▲ 1.55%
← 071850.KQ stock page

Castec Korea Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,430.002,450.002,350.002,450.002,123.9213,257
2024-01-292,460.002,460.002,410.002,430.002,106.5825,720
2024-01-262,400.002,475.002,390.002,445.002,119.5924,556
2024-01-252,420.002,505.002,390.002,450.002,123.9245,685
2024-01-242,350.002,430.002,350.002,405.002,084.9113,601
2024-01-232,415.002,465.002,390.002,405.002,084.9111,135
2024-01-222,340.002,450.002,320.002,440.002,115.2552,642
2024-01-192,330.002,490.002,315.002,315.002,006.8933,351
2024-01-182,270.002,390.002,265.002,320.002,011.227,543
2024-01-172,350.002,375.002,340.002,340.002,028.5614,856
2024-01-162,455.002,510.002,400.002,440.002,115.2553,062
2024-01-152,415.002,465.002,410.002,455.002,128.2560,108
2024-01-122,400.002,430.002,385.002,420.002,097.9148,931
2024-01-112,310.002,400.002,310.002,400.002,080.5720,778
2024-01-102,340.002,375.002,330.002,360.002,045.9031,669
2024-01-092,360.002,440.002,360.002,375.002,058.9058,355
2024-01-082,340.002,390.002,340.002,385.002,067.5741,820
2024-01-052,310.002,360.002,290.002,340.002,028.5625,271
2024-01-042,305.002,350.002,210.002,340.002,028.5657,759
2024-01-032,350.002,405.002,305.002,305.001,998.2256,792
2024-01-022,365.002,390.002,320.002,350.002,037.2369,921
2023-12-282,355.002,395.002,355.002,390.002,071.9117,882
2023-12-272,375.002,400.002,325.002,400.002,080.5725,523
2023-12-262,395.002,405.002,365.002,395.002,076.2436,194
2023-12-222,325.002,395.002,290.002,395.002,076.2494,753
2023-12-212,350.002,380.002,325.002,380.002,063.2427,130
2023-12-202,275.002,355.002,275.002,350.002,037.2349,326
2023-12-192,290.002,325.002,275.002,325.002,015.5648,536
2023-12-182,220.002,315.002,220.002,310.002,002.5558,315
2023-12-152,225.002,305.002,225.002,260.001,959.2144,470
2023-12-142,175.002,265.002,150.002,230.001,933.20121,302
2023-12-132,220.002,240.002,110.002,180.001,889.8647,118
2023-12-122,225.002,255.002,170.002,215.001,920.2033,360
2023-12-112,160.002,255.002,145.002,230.001,933.2088,382
2023-12-082,055.002,200.002,055.002,190.001,898.52125,071
2023-12-071,987.002,065.001,956.002,055.001,781.4951,487
2023-12-061,985.002,005.001,954.001,994.001,728.6135,970
2023-12-051,960.002,065.001,946.002,005.001,738.1550,271
2023-12-041,952.001,952.001,894.001,940.001,681.8028,078
2023-12-012,080.002,080.001,952.001,952.001,692.2046,749
2023-11-301,980.002,025.001,960.002,000.001,733.8148,716
2023-11-291,998.002,055.001,979.001,980.001,716.4724,781
2023-11-282,020.002,045.001,983.001,998.001,732.0829,145
2023-11-272,010.002,050.001,990.002,045.001,772.8216,825
2023-11-241,987.002,040.001,972.002,030.001,759.8230,391
2023-11-232,020.002,020.001,967.001,987.001,722.5412,324
2023-11-221,997.001,998.001,955.001,980.001,716.4712,089
2023-11-211,971.002,005.001,964.001,997.001,731.2130,416
2023-11-201,923.001,970.001,923.001,965.001,703.4730,851
2023-11-171,962.001,962.001,923.001,962.001,700.8714,011
2023-11-161,950.001,972.001,884.001,962.001,700.8777,659
2023-11-151,969.001,970.001,931.001,969.001,706.9459,205
2023-11-141,886.001,947.001,886.001,930.001,673.1331,127
2023-11-131,941.001,950.001,912.001,912.001,657.5215,843
2023-11-101,927.001,950.001,905.001,950.001,690.4751,177
2023-11-091,915.001,948.001,909.001,944.001,685.2714,485
2023-11-081,933.001,939.001,894.001,923.001,667.066,697
2023-11-071,932.001,932.001,885.001,917.001,661.8625,017
2023-11-061,875.001,913.001,828.001,913.001,658.3959,934
2023-11-031,849.001,873.001,824.001,859.001,611.5850,830
← NewerPage 12 of 21 · 1,223 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.