Castec Korea Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,540.00 | 1,540.00 | 1,503.00 | 1,522.00 | 1,522.00 | 6,824 |
| 2026-04-20 | 1,540.00 | 1,540.00 | 1,499.00 | 1,505.00 | 1,505.00 | 15,966 |
| 2026-04-17 | 1,542.00 | 1,542.00 | 1,496.00 | 1,520.00 | 1,520.00 | 24,728 |
| 2026-04-16 | 1,524.00 | 1,525.00 | 1,490.00 | 1,525.00 | 1,525.00 | 25,831 |
| 2026-04-15 | 1,494.00 | 1,516.00 | 1,462.00 | 1,514.00 | 1,514.00 | 5,396 |
| 2026-04-14 | 1,490.00 | 1,511.00 | 1,474.00 | 1,510.00 | 1,510.00 | 3,594 |
| 2026-04-13 | 1,499.00 | 1,500.00 | 1,481.00 | 1,490.00 | 1,490.00 | 4,606 |
| 2026-04-10 | 1,514.00 | 1,540.00 | 1,499.00 | 1,500.00 | 1,500.00 | 21,022 |
| 2026-04-09 | 1,522.00 | 1,539.00 | 1,475.00 | 1,538.00 | 1,538.00 | 14,099 |
| 2026-04-08 | 1,504.00 | 1,540.00 | 1,451.00 | 1,511.00 | 1,511.00 | 9,050 |
| 2026-04-07 | 1,528.00 | 1,528.00 | 1,473.00 | 1,512.00 | 1,512.00 | 4,017 |
| 2026-04-06 | 1,488.00 | 1,529.00 | 1,467.00 | 1,518.00 | 1,518.00 | 3,221 |
| 2026-04-03 | 1,519.00 | 1,519.00 | 1,495.00 | 1,519.00 | 1,519.00 | 11,632 |
| 2026-04-02 | 1,509.00 | 1,534.00 | 1,500.00 | 1,519.00 | 1,519.00 | 11,667 |
| 2026-04-01 | 1,496.00 | 1,528.00 | 1,490.00 | 1,523.00 | 1,523.00 | 21,191 |
| 2026-03-31 | 1,527.00 | 1,527.00 | 1,480.00 | 1,495.00 | 1,495.00 | 13,297 |
| 2026-03-30 | 1,562.00 | 1,562.00 | 1,487.00 | 1,527.00 | 1,527.00 | 20,793 |
| 2026-03-27 | 1,531.00 | 1,561.00 | 1,507.00 | 1,560.00 | 1,560.00 | 1,927 |
| 2026-03-26 | 1,541.00 | 1,544.00 | 1,507.00 | 1,544.00 | 1,544.00 | 4,140 |
| 2026-03-25 | 1,525.00 | 1,554.00 | 1,500.00 | 1,554.00 | 1,554.00 | 13,547 |
| 2026-03-24 | 1,571.00 | 1,592.00 | 1,513.00 | 1,523.00 | 1,523.00 | 13,492 |
| 2026-03-23 | 1,572.00 | 1,574.00 | 1,509.00 | 1,574.00 | 1,574.00 | 12,797 |
| 2026-03-20 | 1,542.00 | 1,576.00 | 1,490.00 | 1,572.00 | 1,572.00 | 47,755 |
| 2026-03-19 | 1,505.00 | 1,775.00 | 1,431.00 | 1,563.00 | 1,563.00 | 205,777 |
| 2026-03-18 | 1,482.00 | 1,522.00 | 1,440.00 | 1,499.00 | 1,499.00 | 51,923 |
| 2026-03-17 | 1,482.00 | 1,482.00 | 1,421.00 | 1,453.00 | 1,453.00 | 8,327 |
| 2026-03-16 | 1,460.00 | 1,460.00 | 1,427.00 | 1,445.00 | 1,445.00 | 3,098 |
| 2026-03-13 | 1,479.00 | 1,492.00 | 1,410.00 | 1,460.00 | 1,460.00 | 357,643 |
| 2026-03-12 | 1,492.00 | 1,492.00 | 1,427.00 | 1,479.00 | 1,479.00 | 4,718 |
| 2026-03-11 | 1,479.00 | 1,492.00 | 1,429.00 | 1,479.00 | 1,479.00 | 4,127 |
| 2026-03-10 | 1,450.00 | 1,480.00 | 1,395.00 | 1,479.00 | 1,479.00 | 27,674 |
| 2026-03-09 | 1,491.00 | 1,491.00 | 1,400.00 | 1,450.00 | 1,450.00 | 3,141 |
| 2026-03-06 | 1,450.00 | 1,492.00 | 1,407.00 | 1,455.00 | 1,455.00 | 12,537 |
| 2026-03-05 | 1,473.00 | 1,473.00 | 1,406.00 | 1,450.00 | 1,450.00 | 8,204 |
| 2026-03-04 | 1,490.00 | 1,490.00 | 1,401.00 | 1,473.00 | 1,473.00 | 11,074 |
| 2026-03-03 | 1,502.00 | 1,502.00 | 1,430.00 | 1,484.00 | 1,484.00 | 4,975 |
| 2026-02-27 | 1,481.00 | 1,486.00 | 1,447.00 | 1,481.00 | 1,481.00 | 24,113 |
| 2026-02-26 | 1,490.00 | 1,490.00 | 1,442.00 | 1,467.00 | 1,467.00 | 15,638 |
| 2026-02-25 | 1,515.00 | 1,515.00 | 1,457.00 | 1,490.00 | 1,490.00 | 3,611 |
| 2026-02-24 | 1,520.00 | 1,520.00 | 1,442.00 | 1,501.00 | 1,501.00 | 16,962 |
| 2026-02-23 | 1,520.00 | 1,520.00 | 1,479.00 | 1,506.00 | 1,506.00 | 7,858 |
| 2026-02-20 | 1,500.00 | 1,513.00 | 1,471.00 | 1,509.00 | 1,509.00 | 9,705 |
| 2026-02-19 | 1,540.00 | 1,540.00 | 1,490.00 | 1,513.00 | 1,513.00 | 12,391 |
| 2026-02-13 | 1,519.00 | 1,539.00 | 1,473.00 | 1,539.00 | 1,539.00 | 18,448 |
| 2026-02-12 | 1,541.00 | 1,541.00 | 1,514.00 | 1,539.00 | 1,539.00 | 3,361 |
| 2026-02-11 | 1,540.00 | 1,540.00 | 1,524.00 | 1,538.00 | 1,538.00 | 4,280 |
| 2026-02-10 | 1,530.00 | 1,541.00 | 1,512.00 | 1,537.00 | 1,537.00 | 3,097 |
| 2026-02-09 | 1,528.00 | 1,532.00 | 1,469.00 | 1,529.00 | 1,529.00 | 3,603 |
| 2026-02-06 | 1,530.00 | 1,530.00 | 1,492.00 | 1,528.00 | 1,528.00 | 5,906 |
| 2026-02-05 | 1,520.00 | 1,520.00 | 1,423.00 | 1,517.00 | 1,517.00 | 9,165 |
| 2026-02-04 | 1,529.00 | 1,529.00 | 1,468.00 | 1,500.00 | 1,500.00 | 10,788 |
| 2026-02-03 | 1,530.00 | 1,530.00 | 1,493.00 | 1,499.00 | 1,499.00 | 2,356 |
| 2026-02-02 | 1,508.00 | 1,529.00 | 1,487.00 | 1,512.00 | 1,512.00 | 1,559 |
| 2026-01-30 | 1,532.00 | 1,535.00 | 1,487.00 | 1,531.00 | 1,531.00 | 26,530 |
| 2026-01-29 | 1,542.00 | 1,542.00 | 1,467.00 | 1,527.00 | 1,527.00 | 11,014 |
| 2026-01-28 | 1,535.00 | 1,535.00 | 1,506.00 | 1,510.00 | 1,510.00 | 8,812 |
| 2026-01-27 | 1,533.00 | 1,533.00 | 1,505.00 | 1,530.00 | 1,530.00 | 4,503 |
| 2026-01-26 | 1,532.00 | 1,532.00 | 1,505.00 | 1,527.00 | 1,527.00 | 5,136 |
| 2026-01-23 | 1,510.00 | 1,529.00 | 1,501.00 | 1,523.00 | 1,523.00 | 8,688 |
| 2026-01-22 | 1,443.00 | 1,522.00 | 1,385.00 | 1,510.00 | 1,510.00 | 63,613 |
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.