Castec Korea Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 2,085.00 | 2,105.00 | 2,065.00 | 2,090.00 | 1,811.83 | 7,757 |
| 2022-08-12 | 2,100.00 | 2,160.00 | 2,065.00 | 2,085.00 | 1,807.50 | 30,547 |
| 2022-08-11 | 2,080.00 | 2,160.00 | 2,070.00 | 2,105.00 | 1,824.84 | 20,409 |
| 2022-08-10 | 2,060.00 | 2,090.00 | 2,030.00 | 2,090.00 | 1,811.83 | 19,414 |
| 2022-08-09 | 2,105.00 | 2,105.00 | 2,055.00 | 2,095.00 | 1,816.17 | 19,577 |
| 2022-08-08 | 2,115.00 | 2,150.00 | 2,070.00 | 2,110.00 | 1,829.17 | 30,344 |
| 2022-08-05 | 2,045.00 | 2,145.00 | 2,030.00 | 2,115.00 | 1,833.51 | 55,207 |
| 2022-08-04 | 2,045.00 | 2,140.00 | 2,020.00 | 2,055.00 | 1,781.49 | 44,590 |
| 2022-08-03 | 2,040.00 | 2,045.00 | 2,010.00 | 2,045.00 | 1,772.82 | 25,298 |
| 2022-08-02 | 2,000.00 | 2,050.00 | 1,980.00 | 2,050.00 | 1,777.16 | 11,548 |
| 2022-08-01 | 1,995.00 | 2,035.00 | 1,990.00 | 2,020.00 | 1,751.15 | 11,306 |
| 2022-07-29 | 2,000.00 | 2,015.00 | 1,955.00 | 2,015.00 | 1,746.82 | 65,360 |
| 2022-07-28 | 2,010.00 | 2,025.00 | 1,985.00 | 2,015.00 | 1,746.82 | 17,925 |
| 2022-07-27 | 1,990.00 | 2,010.00 | 1,955.00 | 2,005.00 | 1,738.15 | 31,181 |
| 2022-07-26 | 2,005.00 | 2,015.00 | 1,965.00 | 2,000.00 | 1,733.81 | 23,186 |
| 2022-07-25 | 2,025.00 | 2,025.00 | 1,985.00 | 2,025.00 | 1,755.48 | 13,564 |
| 2022-07-22 | 2,015.00 | 2,040.00 | 1,980.00 | 2,025.00 | 1,755.48 | 42,736 |
| 2022-07-21 | 1,915.00 | 2,015.00 | 1,910.00 | 2,015.00 | 1,746.82 | 71,623 |
| 2022-07-20 | 1,920.00 | 1,940.00 | 1,880.00 | 1,920.00 | 1,664.46 | 34,835 |
| 2022-07-19 | 1,900.00 | 1,915.00 | 1,875.00 | 1,915.00 | 1,660.13 | 28,989 |
| 2022-07-18 | 1,955.00 | 1,955.00 | 1,880.00 | 1,920.00 | 1,664.46 | 20,165 |
| 2022-07-15 | 1,905.00 | 1,935.00 | 1,880.00 | 1,910.00 | 1,655.79 | 9,294 |
| 2022-07-14 | 1,920.00 | 1,970.00 | 1,920.00 | 1,935.00 | 1,677.46 | 11,110 |
| 2022-07-13 | 1,875.00 | 1,920.00 | 1,865.00 | 1,920.00 | 1,664.46 | 13,466 |
| 2022-07-12 | 1,915.00 | 1,920.00 | 1,850.00 | 1,905.00 | 1,651.46 | 23,134 |
| 2022-07-11 | 1,920.00 | 1,950.00 | 1,920.00 | 1,920.00 | 1,664.46 | 13,387 |
| 2022-07-08 | 1,985.00 | 1,985.00 | 1,920.00 | 1,920.00 | 1,664.46 | 23,031 |
| 2022-07-07 | 1,900.00 | 1,940.00 | 1,850.00 | 1,935.00 | 1,677.46 | 20,558 |
| 2022-07-06 | 1,920.00 | 1,920.00 | 1,870.00 | 1,900.00 | 1,647.12 | 10,851 |
| 2022-07-05 | 1,890.00 | 1,920.00 | 1,840.00 | 1,920.00 | 1,664.46 | 21,804 |
| 2022-07-04 | 1,885.00 | 1,915.00 | 1,845.00 | 1,900.00 | 1,647.12 | 19,871 |
| 2022-07-01 | 1,900.00 | 1,950.00 | 1,860.00 | 1,925.00 | 1,668.79 | 28,902 |
| 2022-06-30 | 1,910.00 | 1,945.00 | 1,875.00 | 1,910.00 | 1,655.79 | 26,279 |
| 2022-06-29 | 1,845.00 | 1,890.00 | 1,830.00 | 1,885.00 | 1,634.12 | 23,501 |
| 2022-06-28 | 1,900.00 | 1,940.00 | 1,850.00 | 1,850.00 | 1,603.78 | 36,576 |
| 2022-06-27 | 1,790.00 | 1,960.00 | 1,790.00 | 1,885.00 | 1,634.12 | 61,182 |
| 2022-06-24 | 1,715.00 | 1,865.00 | 1,695.00 | 1,785.00 | 1,547.43 | 36,654 |
| 2022-06-23 | 1,790.00 | 1,850.00 | 1,710.00 | 1,710.00 | 1,482.41 | 103,819 |
| 2022-06-22 | 1,900.00 | 1,925.00 | 1,790.00 | 1,820.00 | 1,577.77 | 72,559 |
| 2022-06-21 | 1,870.00 | 1,980.00 | 1,850.00 | 1,900.00 | 1,647.12 | 38,893 |
| 2022-06-20 | 2,020.00 | 2,035.00 | 1,820.00 | 1,895.00 | 1,642.79 | 71,847 |
| 2022-06-17 | 2,000.00 | 2,040.00 | 1,950.00 | 2,020.00 | 1,751.15 | 41,517 |
| 2022-06-16 | 2,050.00 | 2,105.00 | 2,015.00 | 2,050.00 | 1,777.16 | 32,406 |
| 2022-06-15 | 2,130.00 | 2,130.00 | 2,010.00 | 2,050.00 | 1,777.16 | 67,131 |
| 2022-06-14 | 2,170.00 | 2,170.00 | 2,050.00 | 2,140.00 | 1,855.18 | 87,682 |
| 2022-06-13 | 2,260.00 | 2,260.00 | 2,195.00 | 2,195.00 | 1,902.86 | 53,085 |
| 2022-06-10 | 2,280.00 | 2,295.00 | 2,255.00 | 2,295.00 | 1,989.55 | 23,460 |
| 2022-06-09 | 2,275.00 | 2,290.00 | 2,250.00 | 2,280.00 | 1,976.55 | 27,182 |
| 2022-06-08 | 2,265.00 | 2,295.00 | 2,265.00 | 2,275.00 | 1,972.21 | 32,266 |
| 2022-06-07 | 2,315.00 | 2,315.00 | 2,255.00 | 2,265.00 | 1,963.54 | 53,346 |
| 2022-06-03 | 2,305.00 | 2,340.00 | 2,265.00 | 2,315.00 | 2,006.89 | 43,669 |
| 2022-06-02 | 2,320.00 | 2,320.00 | 2,265.00 | 2,300.00 | 1,993.88 | 45,461 |
| 2022-05-31 | 2,265.00 | 2,320.00 | 2,250.00 | 2,300.00 | 1,993.88 | 124,962 |
| 2022-05-30 | 2,260.00 | 2,280.00 | 2,240.00 | 2,250.00 | 1,950.54 | 45,224 |
| 2022-05-27 | 2,290.00 | 2,460.00 | 2,235.00 | 2,245.00 | 1,946.20 | 357,047 |
| 2022-05-26 | 2,250.00 | 2,300.00 | 2,205.00 | 2,270.00 | 1,967.88 | 94,619 |
| 2022-05-25 | 2,225.00 | 2,240.00 | 2,190.00 | 2,235.00 | 1,937.53 | 40,741 |
| 2022-05-24 | 2,245.00 | 2,270.00 | 2,215.00 | 2,235.00 | 1,937.53 | 44,415 |
| 2022-05-23 | 2,265.00 | 2,340.00 | 2,225.00 | 2,235.00 | 1,937.53 | 52,220 |
| 2022-05-20 | 2,225.00 | 2,280.00 | 2,200.00 | 2,260.00 | 1,959.21 | 49,004 |
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.