Castec Korea Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 1,809.00 | 1,840.00 | 1,787.00 | 1,839.00 | 1,594.24 | 34,833 |
| 2023-11-01 | 1,725.00 | 1,844.00 | 1,725.00 | 1,836.00 | 1,591.64 | 47,922 |
| 2023-10-31 | 1,776.00 | 1,833.00 | 1,731.00 | 1,760.00 | 1,525.75 | 30,165 |
| 2023-10-30 | 1,734.00 | 1,777.00 | 1,719.00 | 1,775.00 | 1,538.76 | 16,885 |
| 2023-10-27 | 1,705.00 | 1,745.00 | 1,703.00 | 1,729.00 | 1,498.88 | 21,972 |
| 2023-10-26 | 1,782.00 | 1,798.00 | 1,721.00 | 1,721.00 | 1,491.95 | 22,806 |
| 2023-10-25 | 1,859.00 | 1,866.00 | 1,795.00 | 1,800.00 | 1,560.43 | 18,334 |
| 2023-10-24 | 1,730.00 | 1,840.00 | 1,704.00 | 1,840.00 | 1,595.11 | 21,827 |
| 2023-10-23 | 1,785.00 | 1,785.00 | 1,750.00 | 1,750.00 | 1,517.09 | 17,862 |
| 2023-10-20 | 1,800.00 | 1,826.00 | 1,762.00 | 1,785.00 | 1,547.43 | 27,824 |
| 2023-10-19 | 1,851.00 | 1,872.00 | 1,807.00 | 1,845.00 | 1,599.44 | 11,955 |
| 2023-10-18 | 1,872.00 | 1,903.00 | 1,841.00 | 1,887.00 | 1,635.85 | 21,942 |
| 2023-10-17 | 1,780.00 | 1,861.00 | 1,762.00 | 1,859.00 | 1,611.58 | 46,334 |
| 2023-10-16 | 1,813.00 | 1,875.00 | 1,780.00 | 1,780.00 | 1,543.09 | 34,221 |
| 2023-10-13 | 1,839.00 | 1,857.00 | 1,805.00 | 1,856.00 | 1,608.98 | 27,005 |
| 2023-10-12 | 1,817.00 | 1,865.00 | 1,811.00 | 1,838.00 | 1,593.37 | 42,135 |
| 2023-10-11 | 1,733.00 | 1,790.00 | 1,733.00 | 1,790.00 | 1,551.76 | 72,113 |
| 2023-10-10 | 1,838.00 | 1,850.00 | 1,790.00 | 1,790.00 | 1,551.76 | 58,652 |
| 2023-10-06 | 1,826.00 | 1,826.00 | 1,790.00 | 1,820.00 | 1,577.77 | 53,810 |
| 2023-10-05 | 1,898.00 | 1,915.00 | 1,778.00 | 1,790.00 | 1,551.76 | 83,871 |
| 2023-10-04 | 1,855.00 | 1,859.00 | 1,755.00 | 1,772.00 | 1,536.16 | 103,155 |
| 2023-09-27 | 1,880.00 | 1,882.00 | 1,815.00 | 1,855.00 | 1,608.11 | 52,841 |
| 2023-09-26 | 1,887.00 | 1,931.00 | 1,855.00 | 1,890.00 | 1,638.45 | 44,665 |
| 2023-09-25 | 1,900.00 | 1,910.00 | 1,850.00 | 1,869.00 | 1,620.25 | 54,043 |
| 2023-09-22 | 1,860.00 | 1,965.00 | 1,815.00 | 1,932.00 | 1,674.86 | 36,235 |
| 2023-09-21 | 1,980.00 | 2,010.00 | 1,882.00 | 1,882.00 | 1,631.52 | 123,116 |
| 2023-09-20 | 2,090.00 | 2,115.00 | 2,050.00 | 2,080.00 | 1,803.16 | 25,990 |
| 2023-09-19 | 2,075.00 | 2,150.00 | 2,065.00 | 2,105.00 | 1,824.84 | 57,453 |
| 2023-09-18 | 2,040.00 | 2,115.00 | 2,020.00 | 2,080.00 | 1,803.16 | 42,209 |
| 2023-09-15 | 2,020.00 | 2,050.00 | 2,010.00 | 2,050.00 | 1,777.16 | 8,841 |
| 2023-09-14 | 1,989.00 | 2,035.00 | 1,976.00 | 2,025.00 | 1,755.48 | 24,374 |
| 2023-09-13 | 2,010.00 | 2,015.00 | 1,992.00 | 1,993.00 | 1,727.74 | 11,626 |
| 2023-09-12 | 2,015.00 | 2,040.00 | 1,994.00 | 2,015.00 | 1,746.82 | 33,531 |
| 2023-09-11 | 2,020.00 | 2,020.00 | 1,997.00 | 2,015.00 | 1,746.82 | 11,472 |
| 2023-09-08 | 1,999.00 | 2,020.00 | 1,978.00 | 2,020.00 | 1,751.15 | 38,188 |
| 2023-09-07 | 2,030.00 | 2,030.00 | 1,999.00 | 1,999.00 | 1,732.95 | 28,150 |
| 2023-09-06 | 2,030.00 | 2,050.00 | 2,010.00 | 2,040.00 | 1,768.49 | 22,594 |
| 2023-09-05 | 2,100.00 | 2,100.00 | 2,000.00 | 2,010.00 | 1,742.48 | 71,489 |
| 2023-09-04 | 2,055.00 | 2,090.00 | 2,030.00 | 2,080.00 | 1,803.16 | 88,973 |
| 2023-09-01 | 2,110.00 | 2,115.00 | 2,070.00 | 2,080.00 | 1,803.16 | 48,797 |
| 2023-08-31 | 2,095.00 | 2,135.00 | 2,080.00 | 2,135.00 | 1,850.84 | 50,362 |
| 2023-08-30 | 2,125.00 | 2,150.00 | 2,075.00 | 2,115.00 | 1,833.51 | 18,677 |
| 2023-08-29 | 2,150.00 | 2,150.00 | 2,110.00 | 2,125.00 | 1,842.18 | 12,895 |
| 2023-08-28 | 2,110.00 | 2,130.00 | 2,085.00 | 2,130.00 | 1,846.51 | 29,656 |
| 2023-08-25 | 2,095.00 | 2,140.00 | 2,040.00 | 2,090.00 | 1,811.83 | 75,524 |
| 2023-08-24 | 2,135.00 | 2,155.00 | 2,090.00 | 2,095.00 | 1,816.17 | 13,395 |
| 2023-08-23 | 2,120.00 | 2,140.00 | 2,080.00 | 2,135.00 | 1,850.84 | 18,557 |
| 2023-08-22 | 2,085.00 | 2,140.00 | 2,060.00 | 2,120.00 | 1,837.84 | 26,382 |
| 2023-08-21 | 2,025.00 | 2,150.00 | 2,010.00 | 2,085.00 | 1,807.50 | 65,752 |
| 2023-08-18 | 2,080.00 | 2,185.00 | 2,030.00 | 2,070.00 | 1,794.50 | 32,553 |
| 2023-08-17 | 2,005.00 | 2,190.00 | 2,005.00 | 2,100.00 | 1,820.50 | 34,920 |
| 2023-08-16 | 2,080.00 | 2,090.00 | 2,030.00 | 2,050.00 | 1,777.16 | 30,081 |
| 2023-08-14 | 2,060.00 | 2,200.00 | 2,025.00 | 2,110.00 | 1,829.17 | 43,111 |
| 2023-08-11 | 2,045.00 | 2,170.00 | 2,005.00 | 2,050.00 | 1,777.16 | 30,086 |
| 2023-08-10 | 2,050.00 | 2,065.00 | 1,999.00 | 2,065.00 | 1,790.16 | 16,073 |
| 2023-08-09 | 2,035.00 | 2,050.00 | 1,999.00 | 2,050.00 | 1,777.16 | 19,676 |
| 2023-08-08 | 2,035.00 | 2,080.00 | 1,991.00 | 2,070.00 | 1,794.50 | 88,523 |
| 2023-08-07 | 2,065.00 | 2,140.00 | 2,040.00 | 2,080.00 | 1,803.16 | 34,287 |
| 2023-08-04 | 2,010.00 | 2,035.00 | 1,989.00 | 2,035.00 | 1,764.15 | 75,449 |
| 2023-08-03 | 2,040.00 | 2,070.00 | 2,000.00 | 2,030.00 | 1,759.82 | 28,723 |
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.