Castec Korea Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,408.00 | 1,427.00 | 1,385.00 | 1,427.00 | 1,427.00 | 245 |
| 2026-07-20 | 1,383.00 | 1,420.00 | 1,383.00 | 1,418.00 | 1,418.00 | 5,418 |
| 2026-07-16 | 1,427.00 | 1,427.00 | 1,394.00 | 1,421.00 | 1,421.00 | 4,429 |
| 2026-07-15 | 1,409.00 | 1,436.00 | 1,381.00 | 1,428.00 | 1,428.00 | 7,229 |
| 2026-07-14 | 1,400.00 | 1,420.00 | 1,371.00 | 1,409.00 | 1,409.00 | 315,571 |
| 2026-07-13 | 1,479.00 | 1,479.00 | 1,400.00 | 1,423.00 | 1,423.00 | 8,388 |
| 2026-07-10 | 1,450.00 | 1,480.00 | 1,405.00 | 1,480.00 | 1,480.00 | 3,291 |
| 2026-07-09 | 1,460.00 | 1,460.00 | 1,393.00 | 1,443.00 | 1,443.00 | 2,861 |
| 2026-07-08 | 1,437.00 | 1,437.00 | 1,401.00 | 1,436.00 | 1,436.00 | 361 |
| 2026-07-07 | 1,446.00 | 1,446.00 | 1,402.00 | 1,439.00 | 1,439.00 | 16,392 |
| 2026-07-06 | 1,418.00 | 1,472.00 | 1,368.00 | 1,446.00 | 1,446.00 | 9,780 |
| 2026-07-03 | 1,395.00 | 1,418.00 | 1,340.00 | 1,418.00 | 1,418.00 | 16,356 |
| 2026-07-02 | 1,449.00 | 1,449.00 | 1,351.00 | 1,395.00 | 1,395.00 | 27,603 |
| 2026-07-01 | 1,451.00 | 1,497.00 | 1,401.00 | 1,449.00 | 1,449.00 | 9,249 |
| 2026-06-30 | 1,429.00 | 1,485.00 | 1,366.00 | 1,458.00 | 1,458.00 | 8,512 |
| 2026-06-29 | 1,407.00 | 1,470.00 | 1,400.00 | 1,429.00 | 1,429.00 | 20,901 |
| 2026-06-26 | 1,452.00 | 1,495.00 | 1,400.00 | 1,471.00 | 1,471.00 | 2,210 |
| 2026-06-25 | 1,436.00 | 1,468.00 | 1,428.00 | 1,466.00 | 1,466.00 | 3,326 |
| 2026-06-24 | 1,436.00 | 1,490.00 | 1,403.00 | 1,436.00 | 1,436.00 | 7,323 |
| 2026-06-23 | 1,498.00 | 1,498.00 | 1,414.00 | 1,436.00 | 1,436.00 | 1,290 |
| 2026-06-22 | 1,438.00 | 1,495.00 | 1,415.00 | 1,464.00 | 1,464.00 | 18,519 |
| 2026-06-19 | 1,463.00 | 1,496.00 | 1,436.00 | 1,438.00 | 1,438.00 | 4,983 |
| 2026-06-18 | 1,496.00 | 1,502.00 | 1,461.00 | 1,502.00 | 1,502.00 | 17,933 |
| 2026-06-17 | 1,501.00 | 1,502.00 | 1,459.00 | 1,497.00 | 1,497.00 | 2,571 |
| 2026-06-16 | 1,455.00 | 1,497.00 | 1,438.00 | 1,497.00 | 1,497.00 | 20,965 |
| 2026-06-15 | 1,475.00 | 1,502.00 | 1,440.00 | 1,440.00 | 1,440.00 | 7,518 |
| 2026-06-12 | 1,466.00 | 1,475.00 | 1,385.00 | 1,475.00 | 1,475.00 | 19,068 |
| 2026-06-11 | 1,458.00 | 1,458.00 | 1,370.00 | 1,457.00 | 1,457.00 | 14,044 |
| 2026-06-10 | 1,415.00 | 1,437.00 | 1,367.00 | 1,420.00 | 1,420.00 | 2,067 |
| 2026-06-09 | 1,415.00 | 1,440.00 | 1,405.00 | 1,437.00 | 1,437.00 | 539 |
| 2026-06-08 | 1,453.00 | 1,462.00 | 1,403.00 | 1,416.00 | 1,416.00 | 4,633 |
| 2026-06-05 | 1,494.00 | 1,494.00 | 1,430.00 | 1,467.00 | 1,467.00 | 18,708 |
| 2026-06-04 | 1,450.00 | 1,494.00 | 1,447.00 | 1,494.00 | 1,494.00 | 1,906 |
| 2026-06-02 | 1,481.00 | 1,495.00 | 1,440.00 | 1,494.00 | 1,494.00 | 2,588 |
| 2026-06-01 | 1,507.00 | 1,507.00 | 1,472.00 | 1,495.00 | 1,495.00 | 12,097 |
| 2026-05-29 | 1,457.00 | 1,507.00 | 1,455.00 | 1,507.00 | 1,507.00 | 7,739 |
| 2026-05-28 | 1,521.00 | 1,540.00 | 1,453.00 | 1,494.00 | 1,494.00 | 12,050 |
| 2026-05-27 | 1,523.00 | 1,523.00 | 1,500.00 | 1,521.00 | 1,521.00 | 9,527 |
| 2026-05-26 | 1,527.00 | 1,540.00 | 1,503.00 | 1,523.00 | 1,523.00 | 5,219 |
| 2026-05-22 | 1,541.00 | 1,541.00 | 1,500.00 | 1,527.00 | 1,527.00 | 1,451 |
| 2026-05-21 | 1,522.00 | 1,535.00 | 1,480.00 | 1,529.00 | 1,529.00 | 13,528 |
| 2026-05-20 | 1,522.00 | 1,522.00 | 1,465.00 | 1,505.00 | 1,505.00 | 4,739 |
| 2026-05-19 | 1,492.00 | 1,505.00 | 1,470.00 | 1,481.00 | 1,481.00 | 5,409 |
| 2026-05-18 | 1,454.00 | 1,508.00 | 1,448.00 | 1,505.00 | 1,505.00 | 7,783 |
| 2026-05-15 | 1,499.00 | 1,499.00 | 1,448.00 | 1,450.00 | 1,450.00 | 10,508 |
| 2026-05-14 | 1,476.00 | 1,501.00 | 1,457.00 | 1,487.00 | 1,487.00 | 944 |
| 2026-05-13 | 1,510.00 | 1,510.00 | 1,436.00 | 1,482.00 | 1,482.00 | 3,708 |
| 2026-05-12 | 1,494.00 | 1,539.00 | 1,450.00 | 1,487.00 | 1,487.00 | 2,965 |
| 2026-05-11 | 1,466.00 | 1,519.00 | 1,450.00 | 1,494.00 | 1,494.00 | 11,882 |
| 2026-05-08 | 1,489.00 | 1,502.00 | 1,457.00 | 1,466.00 | 1,466.00 | 7,836 |
| 2026-05-07 | 1,517.00 | 1,536.00 | 1,485.00 | 1,487.00 | 1,487.00 | 4,641 |
| 2026-05-06 | 1,501.00 | 1,541.00 | 1,455.00 | 1,517.00 | 1,517.00 | 26,717 |
| 2026-05-04 | 1,504.00 | 1,508.00 | 1,484.00 | 1,500.00 | 1,500.00 | 3,789 |
| 2026-04-30 | 1,487.00 | 1,505.00 | 1,480.00 | 1,503.00 | 1,503.00 | 31,776 |
| 2026-04-29 | 1,531.00 | 1,531.00 | 1,456.00 | 1,480.00 | 1,480.00 | 23,797 |
| 2026-04-28 | 1,492.00 | 1,538.00 | 1,490.00 | 1,531.00 | 1,531.00 | 22,050 |
| 2026-04-27 | 1,486.00 | 1,530.00 | 1,481.00 | 1,492.00 | 1,492.00 | 6,913 |
| 2026-04-24 | 1,513.00 | 1,513.00 | 1,470.00 | 1,495.00 | 1,495.00 | 11,315 |
| 2026-04-23 | 1,528.00 | 1,528.00 | 1,512.00 | 1,527.00 | 1,527.00 | 2,589 |
| 2026-04-22 | 1,507.00 | 1,534.00 | 1,507.00 | 1,527.00 | 1,527.00 | 9,624 |
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.