Castec Korea Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,646.00 | 1,650.00 | 1,622.00 | 1,644.00 | 1,644.00 | 14,726 |
| 2025-10-23 | 1,672.00 | 1,672.00 | 1,610.00 | 1,660.00 | 1,660.00 | 10,854 |
| 2025-10-22 | 1,652.00 | 1,673.00 | 1,590.00 | 1,672.00 | 1,672.00 | 11,086 |
| 2025-10-21 | 1,673.00 | 1,673.00 | 1,567.00 | 1,673.00 | 1,673.00 | 13,361 |
| 2025-10-20 | 1,675.00 | 1,675.00 | 1,610.00 | 1,657.00 | 1,657.00 | 10,478 |
| 2025-10-17 | 1,678.00 | 1,678.00 | 1,586.00 | 1,675.00 | 1,675.00 | 6,842 |
| 2025-10-16 | 1,672.00 | 1,678.00 | 1,638.00 | 1,678.00 | 1,678.00 | 28,759 |
| 2025-10-15 | 1,655.00 | 1,672.00 | 1,654.00 | 1,672.00 | 1,672.00 | 17,191 |
| 2025-10-14 | 1,680.00 | 1,680.00 | 1,652.00 | 1,672.00 | 1,672.00 | 681 |
| 2025-10-13 | 1,648.00 | 1,681.00 | 1,648.00 | 1,680.00 | 1,680.00 | 3,108 |
| 2025-10-10 | 1,654.00 | 1,674.00 | 1,647.00 | 1,648.00 | 1,648.00 | 5,384 |
| 2025-10-02 | 1,657.00 | 1,674.00 | 1,650.00 | 1,674.00 | 1,674.00 | 8,467 |
| 2025-10-01 | 1,674.00 | 1,701.00 | 1,674.00 | 1,674.00 | 1,674.00 | 6,822 |
| 2025-09-30 | 1,697.00 | 1,697.00 | 1,694.00 | 1,694.00 | 1,694.00 | 32 |
| 2025-09-29 | 1,680.00 | 1,700.00 | 1,667.00 | 1,697.00 | 1,697.00 | 6,157 |
| 2025-09-26 | 1,680.00 | 1,680.00 | 1,655.00 | 1,680.00 | 1,680.00 | 35,455 |
| 2025-09-25 | 1,685.00 | 1,685.00 | 1,660.00 | 1,680.00 | 1,680.00 | 3,744 |
| 2025-09-24 | 1,660.00 | 1,686.00 | 1,660.00 | 1,685.00 | 1,685.00 | 8,698 |
| 2025-09-23 | 1,660.00 | 1,685.00 | 1,659.00 | 1,660.00 | 1,660.00 | 7,148 |
| 2025-09-22 | 1,683.00 | 1,684.00 | 1,660.00 | 1,660.00 | 1,660.00 | 12,097 |
| 2025-09-19 | 1,648.00 | 1,685.00 | 1,641.00 | 1,683.00 | 1,683.00 | 2,258 |
| 2025-09-18 | 1,631.00 | 1,685.00 | 1,631.00 | 1,648.00 | 1,648.00 | 3,044 |
| 2025-09-17 | 1,713.00 | 1,713.00 | 1,631.00 | 1,631.00 | 1,631.00 | 7,397 |
| 2025-09-16 | 1,701.00 | 1,714.00 | 1,701.00 | 1,713.00 | 1,713.00 | 19,506 |
| 2025-09-15 | 1,691.00 | 1,717.00 | 1,691.00 | 1,714.00 | 1,714.00 | 4,421 |
| 2025-09-12 | 1,682.00 | 1,719.00 | 1,678.00 | 1,705.00 | 1,705.00 | 12,271 |
| 2025-09-11 | 1,701.00 | 1,720.00 | 1,698.00 | 1,700.00 | 1,700.00 | 32,887 |
| 2025-09-10 | 1,700.00 | 1,720.00 | 1,700.00 | 1,719.00 | 1,719.00 | 20,975 |
| 2025-09-09 | 1,719.00 | 1,719.00 | 1,695.00 | 1,700.00 | 1,700.00 | 13,743 |
| 2025-09-08 | 1,693.00 | 1,722.00 | 1,683.00 | 1,708.00 | 1,708.00 | 3,154 |
| 2025-09-05 | 1,721.00 | 1,721.00 | 1,692.00 | 1,693.00 | 1,693.00 | 7,307 |
| 2025-09-04 | 1,679.00 | 1,705.00 | 1,679.00 | 1,688.00 | 1,688.00 | 93,724 |
| 2025-09-03 | 1,640.00 | 1,716.00 | 1,640.00 | 1,695.00 | 1,695.00 | 148,072 |
| 2025-09-02 | 1,639.00 | 1,685.00 | 1,625.00 | 1,650.00 | 1,650.00 | 15,181 |
| 2025-09-01 | 1,625.00 | 1,641.00 | 1,616.00 | 1,639.00 | 1,639.00 | 2,856 |
| 2025-08-29 | 1,620.00 | 1,625.00 | 1,547.00 | 1,625.00 | 1,625.00 | 4,336 |
| 2025-08-28 | 1,644.00 | 1,644.00 | 1,620.00 | 1,620.00 | 1,620.00 | 4,715 |
| 2025-08-27 | 1,645.00 | 1,645.00 | 1,635.00 | 1,644.00 | 1,644.00 | 733 |
| 2025-08-26 | 1,645.00 | 1,645.00 | 1,630.00 | 1,645.00 | 1,645.00 | 3,827 |
| 2025-08-25 | 1,620.00 | 1,662.00 | 1,620.00 | 1,645.00 | 1,645.00 | 2,747 |
| 2025-08-22 | 1,607.00 | 1,646.00 | 1,607.00 | 1,620.00 | 1,620.00 | 9,761 |
| 2025-08-21 | 1,623.00 | 1,639.00 | 1,607.00 | 1,607.00 | 1,607.00 | 2,913 |
| 2025-08-20 | 1,667.00 | 1,668.00 | 1,620.00 | 1,623.00 | 1,623.00 | 2,116 |
| 2025-08-19 | 1,723.00 | 1,740.00 | 1,675.00 | 1,680.00 | 1,680.00 | 3,565 |
| 2025-08-18 | 1,610.00 | 1,740.00 | 1,610.00 | 1,740.00 | 1,740.00 | 55,214 |
| 2025-08-14 | 1,591.00 | 1,610.00 | 1,591.00 | 1,610.00 | 1,610.00 | 14,517 |
| 2025-08-13 | 1,622.00 | 1,623.00 | 1,600.00 | 1,604.00 | 1,604.00 | 18,018 |
| 2025-08-12 | 1,642.00 | 1,642.00 | 1,610.00 | 1,640.00 | 1,640.00 | 7,867 |
| 2025-08-11 | 1,739.00 | 1,739.00 | 1,622.00 | 1,647.00 | 1,647.00 | 53,449 |
| 2025-08-08 | 1,770.00 | 1,802.00 | 1,690.00 | 1,739.00 | 1,739.00 | 28,910 |
| 2025-08-07 | 1,682.00 | 1,770.00 | 1,672.00 | 1,770.00 | 1,770.00 | 52,783 |
| 2025-08-06 | 1,699.00 | 1,699.00 | 1,648.00 | 1,699.00 | 1,699.00 | 1,993 |
| 2025-08-05 | 1,686.00 | 1,699.00 | 1,658.00 | 1,699.00 | 1,699.00 | 5,839 |
| 2025-08-04 | 1,654.00 | 1,686.00 | 1,654.00 | 1,686.00 | 1,686.00 | 6,296 |
| 2025-08-01 | 1,676.00 | 1,686.00 | 1,567.00 | 1,686.00 | 1,686.00 | 12,133 |
| 2025-07-31 | 1,720.00 | 1,720.00 | 1,689.00 | 1,689.00 | 1,689.00 | 3,991 |
| 2025-07-30 | 1,698.00 | 1,722.00 | 1,675.00 | 1,720.00 | 1,720.00 | 2,820 |
| 2025-07-29 | 1,638.00 | 1,702.00 | 1,624.00 | 1,698.00 | 1,698.00 | 21,776 |
| 2025-07-28 | 1,641.00 | 1,641.00 | 1,614.00 | 1,638.00 | 1,638.00 | 1,576 |
| 2025-07-25 | 1,595.00 | 1,638.00 | 1,577.00 | 1,630.00 | 1,630.00 | 10,729 |
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.