Castec Korea Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,590.00 | 1,590.00 | 1,573.00 | 1,589.00 | 1,589.00 | 1,445 |
| 2025-07-23 | 1,620.00 | 1,622.00 | 1,590.00 | 1,590.00 | 1,590.00 | 4,538 |
| 2025-07-22 | 1,640.00 | 1,640.00 | 1,547.00 | 1,620.00 | 1,620.00 | 5,300 |
| 2025-07-21 | 1,622.00 | 1,623.00 | 1,600.00 | 1,618.00 | 1,618.00 | 7,349 |
| 2025-07-18 | 1,550.00 | 1,601.00 | 1,550.00 | 1,600.00 | 1,600.00 | 33,911 |
| 2025-07-17 | 1,556.00 | 1,588.00 | 1,555.00 | 1,569.00 | 1,569.00 | 9,728 |
| 2025-07-16 | 1,582.00 | 1,583.00 | 1,563.00 | 1,575.00 | 1,575.00 | 6,415 |
| 2025-07-15 | 1,581.00 | 1,583.00 | 1,562.00 | 1,582.00 | 1,582.00 | 7,388 |
| 2025-07-14 | 1,604.00 | 1,604.00 | 1,523.00 | 1,581.00 | 1,581.00 | 25,743 |
| 2025-07-11 | 1,592.00 | 1,609.00 | 1,568.00 | 1,581.00 | 1,581.00 | 25,525 |
| 2025-07-10 | 1,640.00 | 1,642.00 | 1,567.00 | 1,592.00 | 1,592.00 | 11,940 |
| 2025-07-09 | 1,612.00 | 1,636.00 | 1,588.00 | 1,636.00 | 1,636.00 | 14,453 |
| 2025-07-08 | 1,620.00 | 1,620.00 | 1,527.00 | 1,612.00 | 1,612.00 | 4,288 |
| 2025-07-07 | 1,621.00 | 1,621.00 | 1,583.00 | 1,620.00 | 1,620.00 | 1,986 |
| 2025-07-04 | 1,598.00 | 1,621.00 | 1,598.00 | 1,598.00 | 1,598.00 | 5,971 |
| 2025-07-03 | 1,622.00 | 1,622.00 | 1,598.00 | 1,608.00 | 1,608.00 | 1,190 |
| 2025-07-02 | 1,606.00 | 1,610.00 | 1,595.00 | 1,610.00 | 1,610.00 | 6,695 |
| 2025-07-01 | 1,622.00 | 1,622.00 | 1,583.00 | 1,614.00 | 1,614.00 | 5,457 |
| 2025-06-30 | 1,588.00 | 1,615.00 | 1,567.00 | 1,615.00 | 1,615.00 | 9,904 |
| 2025-06-27 | 1,598.00 | 1,598.00 | 1,565.00 | 1,588.00 | 1,588.00 | 9,277 |
| 2025-06-26 | 1,613.00 | 1,613.00 | 1,578.00 | 1,578.00 | 1,578.00 | 5,109 |
| 2025-06-25 | 1,638.00 | 1,638.00 | 1,582.00 | 1,613.00 | 1,613.00 | 16,824 |
| 2025-06-24 | 1,639.00 | 1,661.00 | 1,610.00 | 1,614.00 | 1,614.00 | 14,174 |
| 2025-06-23 | 1,685.00 | 1,685.00 | 1,602.00 | 1,639.00 | 1,639.00 | 5,610 |
| 2025-06-20 | 1,665.00 | 1,666.00 | 1,647.00 | 1,663.00 | 1,663.00 | 7,385 |
| 2025-06-19 | 1,683.00 | 1,683.00 | 1,650.00 | 1,665.00 | 1,665.00 | 8,296 |
| 2025-06-18 | 1,683.00 | 1,697.00 | 1,662.00 | 1,683.00 | 1,683.00 | 4,519 |
| 2025-06-17 | 1,684.00 | 1,697.00 | 1,668.00 | 1,683.00 | 1,683.00 | 24,172 |
| 2025-06-16 | 1,684.00 | 1,693.00 | 1,650.00 | 1,684.00 | 1,684.00 | 12,959 |
| 2025-06-13 | 1,650.00 | 1,686.00 | 1,650.00 | 1,660.00 | 1,660.00 | 6,691 |
| 2025-06-12 | 1,696.00 | 1,722.00 | 1,612.00 | 1,650.00 | 1,650.00 | 24,984 |
| 2025-06-11 | 1,670.00 | 1,695.00 | 1,670.00 | 1,685.00 | 1,685.00 | 4,456 |
| 2025-06-10 | 1,702.00 | 1,712.00 | 1,600.00 | 1,690.00 | 1,690.00 | 12,574 |
| 2025-06-09 | 1,700.00 | 1,700.00 | 1,627.00 | 1,699.00 | 1,699.00 | 6,096 |
| 2025-06-05 | 1,660.00 | 1,700.00 | 1,660.00 | 1,699.00 | 1,699.00 | 4,628 |
| 2025-06-04 | 1,691.00 | 1,691.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,356 |
| 2025-06-02 | 1,652.00 | 1,692.00 | 1,652.00 | 1,690.00 | 1,690.00 | 150 |
| 2025-05-30 | 1,624.00 | 1,685.00 | 1,624.00 | 1,670.00 | 1,670.00 | 3,635 |
| 2025-05-29 | 1,643.00 | 1,681.00 | 1,624.00 | 1,624.00 | 1,624.00 | 4,885 |
| 2025-05-28 | 1,642.00 | 1,691.00 | 1,600.00 | 1,640.00 | 1,640.00 | 2,569 |
| 2025-05-27 | 1,660.00 | 1,660.00 | 1,642.00 | 1,642.00 | 1,642.00 | 425 |
| 2025-05-26 | 1,689.00 | 1,689.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,596 |
| 2025-05-23 | 1,669.00 | 1,689.00 | 1,667.00 | 1,689.00 | 1,689.00 | 412 |
| 2025-05-22 | 1,689.00 | 1,691.00 | 1,670.00 | 1,690.00 | 1,690.00 | 773 |
| 2025-05-21 | 1,691.00 | 1,691.00 | 1,666.00 | 1,689.00 | 1,689.00 | 69 |
| 2025-05-20 | 1,634.00 | 1,689.00 | 1,630.00 | 1,687.00 | 1,687.00 | 124 |
| 2025-05-19 | 1,612.00 | 1,646.00 | 1,611.00 | 1,646.00 | 1,646.00 | 225 |
| 2025-05-16 | 1,680.00 | 1,680.00 | 1,630.00 | 1,630.00 | 1,630.00 | 2,459 |
| 2025-05-15 | 1,692.00 | 1,692.00 | 1,680.00 | 1,680.00 | 1,680.00 | 76 |
| 2025-05-14 | 1,658.00 | 1,676.00 | 1,655.00 | 1,676.00 | 1,676.00 | 3,090 |
| 2025-05-13 | 1,656.00 | 1,676.00 | 1,627.00 | 1,676.00 | 1,676.00 | 3,089 |
| 2025-05-12 | 1,656.00 | 1,678.00 | 1,628.00 | 1,676.00 | 1,676.00 | 5,151 |
| 2025-05-09 | 1,680.00 | 1,680.00 | 1,660.00 | 1,678.00 | 1,678.00 | 594 |
| 2025-05-08 | 1,683.00 | 1,701.00 | 1,650.00 | 1,679.00 | 1,679.00 | 4,654 |
| 2025-05-07 | 1,704.00 | 1,704.00 | 1,667.00 | 1,701.00 | 1,701.00 | 2,353 |
| 2025-05-02 | 1,672.00 | 1,749.00 | 1,644.00 | 1,704.00 | 1,704.00 | 2,724 |
| 2025-04-30 | 1,712.00 | 1,731.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,557 |
| 2025-04-29 | 1,731.00 | 1,750.00 | 1,694.00 | 1,731.00 | 1,731.00 | 15,614 |
| 2025-04-28 | 1,712.00 | 1,712.00 | 1,681.00 | 1,712.00 | 1,712.00 | 1,195 |
| 2025-04-25 | 1,705.00 | 1,710.00 | 1,671.00 | 1,701.00 | 1,701.00 | 10,675 |
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.