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%WTI99.10▲ 2.01%
← 071850.KQ stock page

Castec Korea Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,100.002,120.002,045.002,050.001,777.1649,661
2023-08-012,030.002,140.002,030.002,100.001,820.5048,431
2023-07-312,080.002,130.002,030.002,030.001,759.8254,467
2023-07-281,939.002,110.001,939.002,050.001,777.1673,693
2023-07-271,893.001,970.001,821.001,939.001,680.9366,297
2023-07-262,005.002,005.001,891.001,913.001,658.39164,193
2023-07-252,020.002,035.001,990.002,005.001,738.1585,856
2023-07-242,120.002,120.002,000.002,020.001,751.15158,389
2023-07-212,215.002,225.002,110.002,125.001,842.18154,562
2023-07-202,365.002,400.002,210.002,235.001,937.53125,268
2023-07-192,380.002,410.002,320.002,365.002,050.2372,453
2023-07-182,390.002,445.002,350.002,380.002,063.2436,118
2023-07-172,400.002,445.002,310.002,400.002,080.5760,670
2023-07-142,340.002,445.002,330.002,400.002,080.5781,425
2023-07-132,295.002,370.002,280.002,350.002,037.2373,980
2023-07-122,305.002,330.002,280.002,295.001,989.5536,616
2023-07-112,285.002,350.002,250.002,285.001,980.8857,510
2023-07-102,215.002,310.002,165.002,285.001,980.8891,378
2023-07-072,285.002,285.002,215.002,220.001,924.5350,227
2023-07-062,355.002,355.002,290.002,305.001,998.2251,488
2023-07-052,375.002,400.002,350.002,355.002,041.5642,726
2023-07-042,375.002,400.002,335.002,375.002,058.9060,490
2023-07-032,430.002,430.002,350.002,350.002,037.2380,953
2023-06-302,285.002,380.002,270.002,350.002,037.2369,393
2023-06-292,355.002,380.002,310.002,310.002,002.5575,906
2023-06-282,390.002,425.002,350.002,375.002,058.9070,287
2023-06-272,455.002,470.002,380.002,415.002,093.5881,587
2023-06-262,370.002,455.002,315.002,420.002,097.9169,941
2023-06-232,320.002,395.002,260.002,370.002,054.57102,581
2023-06-222,450.002,450.002,290.002,315.002,006.89306,957
2023-06-212,495.002,555.002,420.002,460.002,132.59518,016
2023-06-202,545.002,785.002,545.002,735.002,370.991,347,621
2023-06-192,530.002,595.002,415.002,520.002,184.60205,730
2023-06-162,475.002,490.002,410.002,480.002,149.9383,687
2023-06-152,550.002,550.002,320.002,475.002,145.59211,310
2023-06-142,665.002,665.002,460.002,485.002,154.26308,131
2023-06-132,475.002,540.002,445.002,540.002,201.94182,125
2023-06-122,480.002,495.002,440.002,445.002,119.5965,068
2023-06-092,505.002,515.002,455.002,480.002,149.9373,267
2023-06-082,515.002,560.002,455.002,490.002,158.60118,447
2023-06-072,530.002,555.002,455.002,515.002,180.27171,960
2023-06-052,480.002,500.002,420.002,495.002,162.9378,694
2023-06-022,420.002,485.002,370.002,480.002,149.9398,629
2023-06-012,415.002,465.002,375.002,420.002,097.9184,173
2023-05-312,485.002,505.002,405.002,415.002,093.58109,188
2023-05-302,415.002,485.002,385.002,485.002,154.26112,945
2023-05-262,380.002,460.002,350.002,415.002,093.58111,495
2023-05-252,425.002,430.002,345.002,385.002,067.57132,493
2023-05-242,485.002,490.002,405.002,425.002,102.25160,070
2023-05-232,630.002,630.002,465.002,485.002,154.26405,943
2023-05-222,495.002,980.002,480.002,630.002,279.962,917,719
2023-05-192,420.002,440.002,375.002,400.002,080.57129,843
2023-05-182,530.002,530.002,355.002,420.002,097.91254,868
2023-05-172,565.002,565.002,425.002,530.002,193.27293,895
2023-05-162,470.002,580.002,400.002,525.002,188.94487,514
2023-05-152,470.002,540.002,400.002,470.002,141.26393,146
2023-05-122,150.002,710.002,150.002,540.002,201.942,592,529
2023-05-112,135.002,200.002,125.002,150.001,863.8585,250
2023-05-102,060.002,170.002,030.002,125.001,842.1884,267
2023-05-092,090.002,110.002,045.002,060.001,785.8330,265
← NewerPage 14 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.