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%WTI99.02▲ 1.92%
← 071850.KQ stock page

Castec Korea Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,130.002,150.002,080.002,080.001,803.1638,025
2023-05-042,050.002,170.002,030.002,150.001,863.8521,608
2023-05-032,065.002,085.002,030.002,050.001,777.1629,341
2023-05-022,050.002,125.001,972.002,065.001,790.1627,484
2023-04-282,085.002,105.002,045.002,050.001,777.1654,420
2023-04-272,085.002,085.002,045.002,085.001,807.5016,465
2023-04-262,050.002,100.002,040.002,085.001,807.5035,399
2023-04-252,120.002,120.002,050.002,100.001,820.5056,331
2023-04-242,210.002,210.002,035.002,140.001,855.1847,287
2023-04-212,230.002,275.002,185.002,210.001,915.8664,892
2023-04-202,270.002,325.002,235.002,255.001,954.8751,296
2023-04-192,280.002,340.002,250.002,270.001,967.88148,303
2023-04-182,280.002,315.002,240.002,300.001,993.88123,340
2023-04-172,140.002,300.002,130.002,265.001,963.54140,460
2023-04-142,100.002,165.002,080.002,155.001,868.1873,340
2023-04-132,090.002,125.002,070.002,100.001,820.5070,054
2023-04-122,025.002,090.002,005.002,090.001,811.8340,770
2023-04-112,015.002,070.001,999.002,025.001,755.4832,336
2023-04-101,993.002,020.001,992.002,020.001,751.1542,962
2023-04-071,991.002,015.001,989.001,992.001,726.8813,720
2023-04-062,020.002,020.001,987.001,988.001,723.4119,533
2023-04-052,115.002,115.001,975.001,995.001,729.4894,746
2023-04-042,000.002,070.002,000.002,000.001,733.8139,928
2023-04-032,005.002,060.002,000.002,000.001,733.8118,563
2023-03-311,983.001,992.001,972.001,988.001,723.4124,514
2023-03-302,015.002,015.001,980.001,983.001,719.0725,220
2023-03-292,040.002,060.002,000.002,015.001,746.8229,067
2023-03-282,065.002,085.002,030.002,040.001,768.4924,563
2023-03-272,070.002,095.002,020.002,065.001,790.1616,228
2023-03-242,085.002,100.002,060.002,060.001,785.8317,835
2023-03-232,100.002,100.002,070.002,080.001,803.1611,562
2023-03-222,095.002,105.002,075.002,100.001,820.5014,716
2023-03-212,100.002,100.002,055.002,095.001,816.1720,146
2023-03-202,155.002,160.002,100.002,100.001,820.5024,404
2023-03-172,150.002,160.002,130.002,155.001,868.1819,602
2023-03-162,145.002,170.002,100.002,130.001,846.5152,926
2023-03-152,045.002,075.002,030.002,075.001,798.8324,670
2023-03-142,095.002,095.002,025.002,045.001,772.8237,358
2023-03-132,130.002,130.002,060.002,100.001,820.5031,113
2023-03-102,200.002,200.002,140.002,150.001,863.8515,200
2023-03-092,155.002,240.002,145.002,200.001,907.1930,390
2023-03-082,070.002,200.002,070.002,170.001,881.1968,293
2023-03-072,090.002,120.002,055.002,070.001,794.5071,808
2023-03-062,140.002,160.002,090.002,090.001,811.8329,710
2023-03-032,145.002,155.002,125.002,140.001,855.1827,163
2023-03-022,175.002,175.002,130.002,135.001,850.8419,114
2023-02-282,155.002,190.002,135.002,135.001,850.8426,147
2023-02-272,130.002,165.002,130.002,165.001,876.8530,735
2023-02-242,115.002,190.002,115.002,155.001,868.1841,754
2023-02-232,135.002,135.002,090.002,115.001,833.519,214
2023-02-222,190.002,205.002,115.002,140.001,855.1832,841
2023-02-212,215.002,215.002,145.002,215.001,920.2060,436
2023-02-202,150.002,175.002,115.002,170.001,881.1953,478
2023-02-172,055.002,245.002,050.002,145.001,859.5196,848
2023-02-162,025.002,040.001,984.002,040.001,768.4953,520
2023-02-152,045.002,060.001,981.002,025.001,755.4869,358
2023-02-142,065.002,065.002,020.002,045.001,772.8226,264
2023-02-132,115.002,115.002,040.002,065.001,790.1627,868
2023-02-102,150.002,150.002,065.002,115.001,833.5142,265
2023-02-092,150.002,170.002,130.002,140.001,855.1841,548
← NewerPage 15 of 21 · 1,228 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.