Castec Korea Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 2,050.00 | 2,065.00 | 2,010.00 | 2,060.00 | 1,785.83 | 55,569 |
| 2022-11-11 | 2,060.00 | 2,095.00 | 2,040.00 | 2,055.00 | 1,781.49 | 23,014 |
| 2022-11-10 | 2,085.00 | 2,090.00 | 2,015.00 | 2,015.00 | 1,746.82 | 39,375 |
| 2022-11-09 | 2,050.00 | 2,090.00 | 2,030.00 | 2,085.00 | 1,807.50 | 28,614 |
| 2022-11-08 | 2,060.00 | 2,090.00 | 2,030.00 | 2,050.00 | 1,777.16 | 40,857 |
| 2022-11-07 | 2,035.00 | 2,090.00 | 2,005.00 | 2,060.00 | 1,785.83 | 58,052 |
| 2022-11-04 | 1,970.00 | 2,050.00 | 1,920.00 | 2,050.00 | 1,777.16 | 67,607 |
| 2022-11-03 | 2,010.00 | 2,095.00 | 1,980.00 | 2,000.00 | 1,733.81 | 56,629 |
| 2022-11-02 | 2,070.00 | 2,095.00 | 2,020.00 | 2,040.00 | 1,768.49 | 44,151 |
| 2022-11-01 | 2,130.00 | 2,130.00 | 2,035.00 | 2,080.00 | 1,803.16 | 123,055 |
| 2022-10-31 | 2,200.00 | 2,200.00 | 2,135.00 | 2,135.00 | 1,850.84 | 48,554 |
| 2022-10-28 | 2,140.00 | 2,190.00 | 2,110.00 | 2,175.00 | 1,885.52 | 126,641 |
| 2022-10-27 | 2,120.00 | 2,300.00 | 2,100.00 | 2,165.00 | 1,876.85 | 668,410 |
| 2022-10-26 | 2,240.00 | 2,265.00 | 2,055.00 | 2,110.00 | 1,829.17 | 406,675 |
| 2022-10-25 | 2,170.00 | 2,265.00 | 2,145.00 | 2,240.00 | 1,941.87 | 276,837 |
| 2022-10-24 | 2,095.00 | 2,245.00 | 2,035.00 | 2,140.00 | 1,855.18 | 561,908 |
| 2022-10-21 | 1,885.00 | 2,075.00 | 1,810.00 | 2,075.00 | 1,798.83 | 301,319 |
| 2022-10-20 | 1,955.00 | 1,955.00 | 1,865.00 | 1,905.00 | 1,651.46 | 155,790 |
| 2022-10-19 | 1,795.00 | 1,865.00 | 1,750.00 | 1,835.00 | 1,590.77 | 107,300 |
| 2022-10-18 | 1,695.00 | 1,820.00 | 1,690.00 | 1,780.00 | 1,543.09 | 174,072 |
| 2022-10-17 | 1,700.00 | 1,700.00 | 1,590.00 | 1,660.00 | 1,439.06 | 79,610 |
| 2022-10-14 | 1,650.00 | 1,700.00 | 1,625.00 | 1,700.00 | 1,473.74 | 72,215 |
| 2022-10-13 | 1,745.00 | 1,800.00 | 1,600.00 | 1,650.00 | 1,430.39 | 204,527 |
| 2022-10-12 | 1,925.00 | 1,930.00 | 1,735.00 | 1,815.00 | 1,573.43 | 158,106 |
| 2022-10-11 | 2,010.00 | 2,030.00 | 1,905.00 | 1,950.00 | 1,690.47 | 191,633 |
| 2022-10-07 | 2,010.00 | 2,170.00 | 1,945.00 | 2,035.00 | 1,764.15 | 866,134 |
| 2022-10-06 | 1,880.00 | 2,205.00 | 1,865.00 | 2,000.00 | 1,733.81 | 1,996,392 |
| 2022-10-05 | 1,945.00 | 2,075.00 | 1,820.00 | 1,875.00 | 1,625.45 | 1,553,975 |
| 2022-10-04 | 2,050.00 | 2,260.00 | 1,815.00 | 1,920.00 | 1,664.46 | 4,140,902 |
| 2022-09-30 | 1,510.00 | 1,985.00 | 1,505.00 | 1,985.00 | 1,720.81 | 994,349 |
| 2022-09-29 | 1,540.00 | 1,585.00 | 1,500.00 | 1,530.00 | 1,326.37 | 71,484 |
| 2022-09-28 | 1,580.00 | 1,630.00 | 1,495.00 | 1,525.00 | 1,322.03 | 59,086 |
| 2022-09-27 | 1,585.00 | 1,640.00 | 1,560.00 | 1,595.00 | 1,382.72 | 49,644 |
| 2022-09-26 | 1,650.00 | 1,650.00 | 1,545.00 | 1,605.00 | 1,391.38 | 50,591 |
| 2022-09-23 | 1,745.00 | 1,760.00 | 1,690.00 | 1,710.00 | 1,482.41 | 14,050 |
| 2022-09-22 | 1,740.00 | 1,740.00 | 1,680.00 | 1,735.00 | 1,504.08 | 32,737 |
| 2022-09-21 | 1,725.00 | 1,760.00 | 1,725.00 | 1,745.00 | 1,512.75 | 16,031 |
| 2022-09-20 | 1,750.00 | 1,820.00 | 1,735.00 | 1,770.00 | 1,534.42 | 20,467 |
| 2022-09-19 | 1,790.00 | 1,820.00 | 1,750.00 | 1,750.00 | 1,517.09 | 21,516 |
| 2022-09-16 | 1,800.00 | 1,850.00 | 1,800.00 | 1,805.00 | 1,564.77 | 28,251 |
| 2022-09-15 | 1,870.00 | 1,870.00 | 1,815.00 | 1,835.00 | 1,590.77 | 18,122 |
| 2022-09-14 | 1,855.00 | 1,855.00 | 1,810.00 | 1,830.00 | 1,586.44 | 31,862 |
| 2022-09-13 | 1,885.00 | 1,905.00 | 1,855.00 | 1,885.00 | 1,634.12 | 31,419 |
| 2022-09-08 | 1,905.00 | 1,950.00 | 1,840.00 | 1,875.00 | 1,625.45 | 55,654 |
| 2022-09-07 | 1,895.00 | 1,935.00 | 1,875.00 | 1,900.00 | 1,647.12 | 65,858 |
| 2022-09-06 | 1,825.00 | 2,000.00 | 1,800.00 | 1,895.00 | 1,642.79 | 262,453 |
| 2022-09-05 | 1,800.00 | 1,880.00 | 1,790.00 | 1,825.00 | 1,582.10 | 43,142 |
| 2022-09-02 | 1,800.00 | 1,835.00 | 1,800.00 | 1,805.00 | 1,564.77 | 23,712 |
| 2022-09-01 | 1,895.00 | 1,925.00 | 1,835.00 | 1,835.00 | 1,590.77 | 25,582 |
| 2022-08-31 | 1,870.00 | 1,890.00 | 1,860.00 | 1,880.00 | 1,629.78 | 12,126 |
| 2022-08-30 | 1,815.00 | 1,875.00 | 1,815.00 | 1,860.00 | 1,612.45 | 19,926 |
| 2022-08-29 | 1,860.00 | 1,865.00 | 1,790.00 | 1,825.00 | 1,582.10 | 24,978 |
| 2022-08-26 | 1,830.00 | 1,895.00 | 1,830.00 | 1,880.00 | 1,629.78 | 34,864 |
| 2022-08-25 | 1,795.00 | 1,885.00 | 1,785.00 | 1,815.00 | 1,573.43 | 154,455 |
| 2022-08-24 | 1,885.00 | 1,915.00 | 1,780.00 | 1,785.00 | 1,547.43 | 82,875 |
| 2022-08-23 | 1,910.00 | 1,915.00 | 1,855.00 | 1,915.00 | 1,660.13 | 19,895 |
| 2022-08-22 | 1,920.00 | 2,000.00 | 1,900.00 | 1,955.00 | 1,694.80 | 75,355 |
| 2022-08-19 | 2,030.00 | 2,060.00 | 2,010.00 | 2,035.00 | 1,764.15 | 38,364 |
| 2022-08-18 | 2,065.00 | 2,065.00 | 1,965.00 | 2,050.00 | 1,777.16 | 27,717 |
| 2022-08-17 | 2,080.00 | 2,085.00 | 2,045.00 | 2,070.00 | 1,794.50 | 30,762 |
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.