Castec Korea Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,480.00 | 1,480.00 | 1,426.00 | 1,444.00 | 1,444.00 | 27,790 |
| 2026-01-20 | 1,499.00 | 1,499.00 | 1,416.00 | 1,444.00 | 1,444.00 | 44,214 |
| 2026-01-19 | 1,503.00 | 1,900.00 | 1,427.00 | 1,450.00 | 1,450.00 | 833,609 |
| 2026-01-16 | 1,502.00 | 1,503.00 | 1,483.00 | 1,503.00 | 1,503.00 | 1,494 |
| 2026-01-15 | 1,517.00 | 1,517.00 | 1,490.00 | 1,502.00 | 1,502.00 | 2,372 |
| 2026-01-14 | 1,513.00 | 1,513.00 | 1,491.00 | 1,510.00 | 1,510.00 | 3,041 |
| 2026-01-13 | 1,513.00 | 1,513.00 | 1,492.00 | 1,513.00 | 1,513.00 | 2,051 |
| 2026-01-12 | 1,508.00 | 1,516.00 | 1,482.00 | 1,506.00 | 1,506.00 | 6,388 |
| 2026-01-09 | 1,491.00 | 1,502.00 | 1,488.00 | 1,501.00 | 1,501.00 | 2,505 |
| 2026-01-08 | 1,507.00 | 1,507.00 | 1,494.00 | 1,507.00 | 1,507.00 | 4,752 |
| 2026-01-07 | 1,510.00 | 1,510.00 | 1,503.00 | 1,510.00 | 1,510.00 | 6,533 |
| 2026-01-06 | 1,520.00 | 1,526.00 | 1,509.00 | 1,525.00 | 1,525.00 | 14,153 |
| 2026-01-05 | 1,528.00 | 1,550.00 | 1,510.00 | 1,520.00 | 1,520.00 | 16,555 |
| 2026-01-02 | 1,528.00 | 1,543.00 | 1,507.00 | 1,543.00 | 1,543.00 | 6,252 |
| 2025-12-30 | 1,543.00 | 1,543.00 | 1,490.00 | 1,543.00 | 1,543.00 | 11,827 |
| 2025-12-29 | 1,533.00 | 1,560.00 | 1,512.00 | 1,543.00 | 1,543.00 | 4,928 |
| 2025-12-26 | 1,514.00 | 1,533.00 | 1,507.00 | 1,533.00 | 1,533.00 | 4,188 |
| 2025-12-24 | 1,511.00 | 1,533.00 | 1,510.00 | 1,533.00 | 1,533.00 | 6,672 |
| 2025-12-23 | 1,509.00 | 1,540.00 | 1,508.00 | 1,533.00 | 1,533.00 | 2,876 |
| 2025-12-22 | 1,533.00 | 1,542.00 | 1,522.00 | 1,534.00 | 1,534.00 | 12,586 |
| 2025-12-19 | 1,512.00 | 1,530.00 | 1,500.00 | 1,521.00 | 1,521.00 | 42,146 |
| 2025-12-18 | 1,491.00 | 1,531.00 | 1,491.00 | 1,515.00 | 1,515.00 | 16,650 |
| 2025-12-17 | 1,511.00 | 1,529.00 | 1,439.00 | 1,508.00 | 1,508.00 | 48,804 |
| 2025-12-16 | 1,508.00 | 1,907.00 | 1,481.00 | 1,505.00 | 1,505.00 | 686,651 |
| 2025-12-15 | 1,530.00 | 1,530.00 | 1,506.00 | 1,525.00 | 1,525.00 | 2,200 |
| 2025-12-12 | 1,527.00 | 1,527.00 | 1,500.00 | 1,525.00 | 1,525.00 | 8,442 |
| 2025-12-11 | 1,533.00 | 1,533.00 | 1,515.00 | 1,527.00 | 1,527.00 | 3,194 |
| 2025-12-10 | 1,527.00 | 1,548.00 | 1,510.00 | 1,546.00 | 1,546.00 | 9,133 |
| 2025-12-09 | 1,529.00 | 1,540.00 | 1,467.00 | 1,533.00 | 1,533.00 | 25,296 |
| 2025-12-08 | 1,560.00 | 1,560.00 | 1,530.00 | 1,545.00 | 1,545.00 | 6,061 |
| 2025-12-05 | 1,549.00 | 1,553.00 | 1,544.00 | 1,545.00 | 1,545.00 | 10,817 |
| 2025-12-04 | 1,566.00 | 1,566.00 | 1,533.00 | 1,553.00 | 1,553.00 | 9,506 |
| 2025-12-03 | 1,569.00 | 1,583.00 | 1,564.00 | 1,566.00 | 1,566.00 | 3,060 |
| 2025-12-02 | 1,587.00 | 1,587.00 | 1,562.00 | 1,569.00 | 1,569.00 | 11,029 |
| 2025-12-01 | 1,604.00 | 1,604.00 | 1,585.00 | 1,602.00 | 1,602.00 | 1,822 |
| 2025-11-28 | 1,622.00 | 1,622.00 | 1,589.00 | 1,604.00 | 1,604.00 | 4,036 |
| 2025-11-27 | 1,610.00 | 1,615.00 | 1,578.00 | 1,608.00 | 1,608.00 | 3,231 |
| 2025-11-26 | 1,604.00 | 1,620.00 | 1,507.00 | 1,610.00 | 1,610.00 | 38,119 |
| 2025-11-25 | 1,630.00 | 1,630.00 | 1,587.00 | 1,620.00 | 1,620.00 | 2,282 |
| 2025-11-24 | 1,631.00 | 1,631.00 | 1,595.00 | 1,621.00 | 1,621.00 | 720 |
| 2025-11-21 | 1,606.00 | 1,618.00 | 1,531.00 | 1,615.00 | 1,615.00 | 14,639 |
| 2025-11-20 | 1,627.00 | 1,640.00 | 1,592.00 | 1,625.00 | 1,625.00 | 7,296 |
| 2025-11-19 | 1,611.00 | 1,626.00 | 1,600.00 | 1,625.00 | 1,625.00 | 11,769 |
| 2025-11-18 | 1,604.00 | 1,631.00 | 1,601.00 | 1,626.00 | 1,626.00 | 7,388 |
| 2025-11-17 | 1,625.00 | 1,625.00 | 1,599.00 | 1,625.00 | 1,625.00 | 5,052 |
| 2025-11-14 | 1,631.00 | 1,631.00 | 1,567.00 | 1,625.00 | 1,625.00 | 7,767 |
| 2025-11-13 | 1,613.00 | 1,620.00 | 1,587.00 | 1,615.00 | 1,615.00 | 9,081 |
| 2025-11-12 | 1,616.00 | 1,616.00 | 1,606.00 | 1,613.00 | 1,613.00 | 4,852 |
| 2025-11-11 | 1,630.00 | 1,630.00 | 1,588.00 | 1,625.00 | 1,625.00 | 7,805 |
| 2025-11-10 | 1,617.00 | 1,626.00 | 1,617.00 | 1,625.00 | 1,625.00 | 9,976 |
| 2025-11-07 | 1,607.00 | 1,628.00 | 1,542.00 | 1,626.00 | 1,626.00 | 12,096 |
| 2025-11-06 | 1,641.00 | 1,641.00 | 1,586.00 | 1,628.00 | 1,628.00 | 8,092 |
| 2025-11-05 | 1,641.00 | 1,641.00 | 1,587.00 | 1,625.00 | 1,625.00 | 8,482 |
| 2025-11-04 | 1,615.00 | 1,628.00 | 1,590.00 | 1,625.00 | 1,625.00 | 5,706 |
| 2025-11-03 | 1,615.00 | 1,625.00 | 1,551.00 | 1,625.00 | 1,625.00 | 30,173 |
| 2025-10-31 | 1,606.00 | 1,627.00 | 1,567.00 | 1,625.00 | 1,625.00 | 7,879 |
| 2025-10-30 | 1,639.00 | 1,639.00 | 1,612.00 | 1,630.00 | 1,630.00 | 2,429 |
| 2025-10-29 | 1,621.00 | 1,639.00 | 1,613.00 | 1,639.00 | 1,639.00 | 3,423 |
| 2025-10-28 | 1,625.00 | 1,639.00 | 1,607.00 | 1,639.00 | 1,639.00 | 5,030 |
| 2025-10-27 | 1,644.00 | 1,644.00 | 1,612.00 | 1,644.00 | 1,644.00 | 11,082 |
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.