Castec Korea Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,705.00 | 1,710.00 | 1,671.00 | 1,701.00 | 1,701.00 | 10,675 |
| 2025-04-24 | 1,702.00 | 1,702.00 | 1,687.00 | 1,699.00 | 1,699.00 | 281 |
| 2025-04-23 | 1,702.00 | 1,737.00 | 1,651.00 | 1,702.00 | 1,702.00 | 8,745 |
| 2025-04-22 | 1,613.00 | 1,740.00 | 1,602.00 | 1,702.00 | 1,702.00 | 23,060 |
| 2025-04-21 | 1,620.00 | 1,620.00 | 1,583.00 | 1,613.00 | 1,613.00 | 6,160 |
| 2025-04-18 | 1,619.00 | 1,619.00 | 1,591.00 | 1,615.00 | 1,615.00 | 888 |
| 2025-04-17 | 1,594.00 | 1,618.00 | 1,551.00 | 1,618.00 | 1,618.00 | 15,529 |
| 2025-04-16 | 1,602.00 | 1,602.00 | 1,548.00 | 1,594.00 | 1,594.00 | 747 |
| 2025-04-15 | 1,618.00 | 1,618.00 | 1,569.00 | 1,569.00 | 1,569.00 | 8,324 |
| 2025-04-14 | 1,556.00 | 1,590.00 | 1,530.00 | 1,590.00 | 1,590.00 | 3,475 |
| 2025-04-11 | 1,580.00 | 1,580.00 | 1,521.00 | 1,568.00 | 1,568.00 | 3,837 |
| 2025-04-10 | 1,490.00 | 1,580.00 | 1,476.00 | 1,558.00 | 1,558.00 | 853 |
| 2025-04-09 | 1,488.00 | 1,489.00 | 1,450.00 | 1,489.00 | 1,489.00 | 6,639 |
| 2025-04-08 | 1,450.00 | 1,497.00 | 1,440.00 | 1,489.00 | 1,489.00 | 8,828 |
| 2025-04-07 | 1,462.00 | 1,462.00 | 1,411.00 | 1,450.00 | 1,450.00 | 2,091 |
| 2025-04-04 | 1,500.00 | 1,500.00 | 1,430.00 | 1,474.00 | 1,474.00 | 7,739 |
| 2025-04-03 | 1,464.00 | 1,476.00 | 1,409.00 | 1,474.00 | 1,474.00 | 3,979 |
| 2025-04-02 | 1,560.00 | 1,575.00 | 1,430.00 | 1,476.00 | 1,476.00 | 9,184 |
| 2025-04-01 | 1,443.00 | 1,500.00 | 1,429.00 | 1,445.00 | 1,445.00 | 5,105 |
| 2025-03-31 | 1,550.00 | 1,550.00 | 1,370.00 | 1,443.00 | 1,443.00 | 9,688 |
| 2025-03-28 | 1,450.00 | 1,526.00 | 1,407.00 | 1,474.00 | 1,474.00 | 5,787 |
| 2025-03-27 | 1,539.00 | 1,539.00 | 1,450.00 | 1,450.00 | 1,450.00 | 23,596 |
| 2025-03-26 | 1,498.00 | 1,511.00 | 1,467.00 | 1,480.00 | 1,480.00 | 24,588 |
| 2025-03-25 | 1,495.00 | 1,511.00 | 1,490.00 | 1,511.00 | 1,511.00 | 2,739 |
| 2025-03-24 | 1,514.00 | 1,540.00 | 1,458.00 | 1,495.00 | 1,495.00 | 15,908 |
| 2025-03-21 | 1,464.00 | 1,548.00 | 1,464.00 | 1,514.00 | 1,514.00 | 18,136 |
| 2025-03-20 | 1,529.00 | 1,530.00 | 1,464.00 | 1,464.00 | 1,464.00 | 20,949 |
| 2025-03-19 | 1,543.00 | 1,543.00 | 1,483.00 | 1,521.00 | 1,521.00 | 9,503 |
| 2025-03-18 | 1,532.00 | 1,579.00 | 1,473.00 | 1,480.00 | 1,480.00 | 346,168 |
| 2025-03-17 | 1,520.00 | 1,542.00 | 1,502.00 | 1,509.00 | 1,509.00 | 2,843 |
| 2025-03-14 | 1,501.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,500.00 | 9,373 |
| 2025-03-13 | 1,538.00 | 1,558.00 | 1,530.00 | 1,548.00 | 1,548.00 | 4,666 |
| 2025-03-12 | 1,555.00 | 1,599.00 | 1,535.00 | 1,554.00 | 1,554.00 | 1,290 |
| 2025-03-11 | 1,547.00 | 1,556.00 | 1,531.00 | 1,555.00 | 1,555.00 | 6,929 |
| 2025-03-10 | 1,565.00 | 1,565.00 | 1,547.00 | 1,547.00 | 1,547.00 | 4,673 |
| 2025-03-07 | 1,575.00 | 1,577.00 | 1,530.00 | 1,565.00 | 1,565.00 | 15,026 |
| 2025-03-06 | 1,639.00 | 1,639.00 | 1,530.00 | 1,577.00 | 1,577.00 | 34,826 |
| 2025-03-05 | 1,595.00 | 1,671.00 | 1,578.00 | 1,610.00 | 1,610.00 | 19,575 |
| 2025-03-04 | 1,625.00 | 1,626.00 | 1,588.00 | 1,600.00 | 1,600.00 | 6,460 |
| 2025-02-28 | 1,661.00 | 1,661.00 | 1,576.00 | 1,626.00 | 1,626.00 | 14,862 |
| 2025-02-27 | 1,680.00 | 1,680.00 | 1,655.00 | 1,666.00 | 1,666.00 | 7,948 |
| 2025-02-26 | 1,678.00 | 1,680.00 | 1,631.00 | 1,668.00 | 1,668.00 | 177,686 |
| 2025-02-25 | 1,618.00 | 1,650.00 | 1,614.00 | 1,645.00 | 1,645.00 | 13,682 |
| 2025-02-24 | 1,650.00 | 1,650.00 | 1,605.00 | 1,618.00 | 1,618.00 | 7,791 |
| 2025-02-21 | 1,626.00 | 1,628.00 | 1,592.00 | 1,622.00 | 1,622.00 | 10,469 |
| 2025-02-20 | 1,636.00 | 1,637.00 | 1,541.00 | 1,601.00 | 1,601.00 | 10,458 |
| 2025-02-19 | 1,678.00 | 1,678.00 | 1,542.00 | 1,562.00 | 1,562.00 | 9,666 |
| 2025-02-18 | 1,535.00 | 1,566.00 | 1,508.00 | 1,558.00 | 1,558.00 | 66,384 |
| 2025-02-17 | 1,549.00 | 1,577.00 | 1,504.00 | 1,535.00 | 1,535.00 | 11,268 |
| 2025-02-14 | 1,589.00 | 1,593.00 | 1,534.00 | 1,545.00 | 1,545.00 | 13,141 |
| 2025-02-13 | 1,578.00 | 1,612.00 | 1,566.00 | 1,588.00 | 1,588.00 | 5,276 |
| 2025-02-12 | 1,590.00 | 1,644.00 | 1,556.00 | 1,578.00 | 1,578.00 | 13,014 |
| 2025-02-11 | 1,657.00 | 1,679.00 | 1,570.00 | 1,587.00 | 1,587.00 | 20,130 |
| 2025-02-10 | 1,759.00 | 1,759.00 | 1,657.00 | 1,657.00 | 1,657.00 | 22,111 |
| 2025-02-07 | 1,767.00 | 1,767.00 | 1,718.00 | 1,759.00 | 1,759.00 | 11,009 |
| 2025-02-06 | 1,773.00 | 1,782.00 | 1,730.00 | 1,767.00 | 1,767.00 | 12,479 |
| 2025-02-05 | 1,779.00 | 1,821.00 | 1,725.00 | 1,773.00 | 1,773.00 | 7,199 |
| 2025-02-04 | 1,822.00 | 1,822.00 | 1,750.00 | 1,779.00 | 1,779.00 | 13,867 |
| 2025-02-03 | 1,802.00 | 1,803.00 | 1,732.00 | 1,740.00 | 1,740.00 | 9,086 |
| 2025-01-31 | 1,715.00 | 1,800.00 | 1,682.00 | 1,781.00 | 1,781.00 | 25,026 |
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.