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
2023-02-082,190.002,220.002,105.002,130.001,846.51101,794
2023-02-072,195.002,220.002,180.002,195.001,902.8634,368
2023-02-062,210.002,255.002,190.002,220.001,924.5331,076
2023-02-032,260.002,290.002,170.002,190.001,898.5249,436
2023-02-022,270.002,305.002,250.002,260.001,959.2138,000
2023-02-012,285.002,310.002,255.002,270.001,967.8824,756
2023-01-312,270.002,325.002,270.002,285.001,980.888,769
2023-01-302,290.002,310.002,240.002,285.001,980.8834,509
2023-01-272,275.002,305.002,205.002,270.001,967.8834,668
2023-01-262,275.002,275.002,225.002,270.001,967.8838,859
2023-01-252,305.002,325.002,250.002,280.001,976.5528,383
2023-01-202,280.002,300.002,235.002,285.001,980.8850,481
2023-01-192,275.002,315.002,250.002,280.001,976.559,094
2023-01-182,290.002,310.002,200.002,280.001,976.5522,585
2023-01-172,280.002,320.002,250.002,295.001,989.5528,141
2023-01-162,240.002,295.002,230.002,280.001,976.5553,360
2023-01-132,230.002,245.002,205.002,230.001,933.2028,242
2023-01-122,220.002,265.002,210.002,230.001,933.2027,460
2023-01-112,245.002,285.002,220.002,220.001,924.5335,912
2023-01-102,250.002,290.002,235.002,245.001,946.2067,598
2023-01-092,180.002,295.002,170.002,250.001,950.54118,023
2023-01-062,040.002,220.002,030.002,170.001,881.19180,141
2023-01-052,015.002,045.002,000.002,020.001,751.1523,380
2023-01-041,910.002,050.001,895.001,960.001,699.1495,621
2023-01-031,975.001,975.001,845.001,910.001,655.79143,212
2023-01-022,085.002,095.001,955.001,975.001,712.1487,732
2022-12-292,100.002,100.002,010.002,085.001,807.5027,715
2022-12-282,175.002,180.002,050.002,100.001,820.5038,173
2022-12-272,145.002,165.002,105.002,155.001,868.1829,956
2022-12-262,110.002,170.002,110.002,165.001,876.8567,772
2022-12-232,235.002,240.002,105.002,155.001,868.1861,552
2022-12-222,200.002,300.002,140.002,225.001,928.87159,150
2022-12-212,175.002,250.002,150.002,190.001,898.5240,743
2022-12-202,220.002,235.002,150.002,200.001,907.1932,544
2022-12-192,225.002,240.002,180.002,235.001,937.5325,724
2022-12-162,250.002,250.002,215.002,250.001,950.5442,152
2022-12-152,225.002,255.002,210.002,250.001,950.5461,744
2022-12-142,150.002,195.002,115.002,190.001,898.5244,343
2022-12-132,105.002,155.002,055.002,150.001,863.8558,690
2022-12-122,095.002,110.002,045.002,105.001,824.8443,899
2022-12-092,150.002,215.002,065.002,065.001,790.1688,515
2022-12-082,160.002,225.002,140.002,170.001,881.1956,169
2022-12-072,150.002,195.002,110.002,165.001,876.8550,221
2022-12-062,320.002,320.002,200.002,200.001,907.1979,413
2022-12-052,320.002,345.002,285.002,300.001,993.8889,224
2022-12-022,350.002,350.002,290.002,330.002,019.8966,689
2022-12-012,320.002,345.002,280.002,330.002,019.8987,600
2022-11-302,255.002,300.002,255.002,300.001,993.8853,671
2022-11-292,200.002,260.002,200.002,250.001,950.5461,403
2022-11-282,255.002,310.002,190.002,250.001,950.54178,897
2022-11-252,215.002,245.002,200.002,230.001,933.2072,325
2022-11-242,180.002,215.002,170.002,215.001,920.2065,142
2022-11-232,155.002,200.002,155.002,165.001,876.8589,312
2022-11-222,175.002,180.002,115.002,165.001,876.8561,590
2022-11-212,275.002,275.002,120.002,160.001,872.52177,203
2022-11-182,185.002,185.002,100.002,155.001,868.1853,629
2022-11-172,150.002,180.002,100.002,170.001,881.1965,688
2022-11-162,190.002,190.002,090.002,150.001,863.8559,992
2022-11-152,085.002,170.002,070.002,145.001,859.5185,496
2022-11-142,050.002,065.002,010.002,060.001,785.8355,569
← NewerPage 16 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.