Castec Korea Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,810.00 | 1,810.00 | 1,705.00 | 1,735.00 | 1,735.00 | 19,338 |
| 2025-01-23 | 1,810.00 | 1,814.00 | 1,771.00 | 1,783.00 | 1,783.00 | 2,001 |
| 2025-01-22 | 1,819.00 | 1,819.00 | 1,775.00 | 1,808.00 | 1,808.00 | 5,488 |
| 2025-01-21 | 1,815.00 | 1,815.00 | 1,762.00 | 1,809.00 | 1,809.00 | 6,522 |
| 2025-01-20 | 1,872.00 | 1,872.00 | 1,807.00 | 1,812.00 | 1,812.00 | 16,175 |
| 2025-01-17 | 1,866.00 | 1,870.00 | 1,818.00 | 1,865.00 | 1,865.00 | 9,007 |
| 2025-01-16 | 1,876.00 | 1,900.00 | 1,843.00 | 1,866.00 | 1,866.00 | 3,941 |
| 2025-01-15 | 1,887.00 | 1,911.00 | 1,858.00 | 1,877.00 | 1,877.00 | 7,380 |
| 2025-01-14 | 1,905.00 | 1,912.00 | 1,881.00 | 1,911.00 | 1,911.00 | 553 |
| 2025-01-13 | 1,911.00 | 1,911.00 | 1,877.00 | 1,905.00 | 1,905.00 | 284 |
| 2025-01-10 | 1,895.00 | 1,902.00 | 1,850.00 | 1,901.00 | 1,901.00 | 4,704 |
| 2025-01-09 | 1,938.00 | 2,085.00 | 1,877.00 | 1,877.00 | 1,877.00 | 6,251 |
| 2025-01-08 | 1,950.00 | 1,950.00 | 1,925.00 | 1,937.00 | 1,937.00 | 1,829 |
| 2025-01-07 | 1,969.00 | 2,010.00 | 1,940.00 | 1,950.00 | 1,950.00 | 1,976 |
| 2025-01-06 | 2,070.00 | 2,070.00 | 1,954.00 | 1,965.00 | 1,965.00 | 2,227 |
| 2025-01-03 | 1,972.00 | 2,080.00 | 1,950.00 | 1,953.00 | 1,953.00 | 2,432 |
| 2025-01-02 | 1,997.00 | 2,020.00 | 1,963.00 | 1,963.00 | 1,963.00 | 2,939 |
| 2024-12-30 | 2,145.00 | 2,155.00 | 1,997.00 | 1,997.00 | 1,997.00 | 13,136 |
| 2024-12-27 | 2,195.00 | 2,200.00 | 2,080.00 | 2,175.00 | 2,175.00 | 2,924 |
| 2024-12-26 | 2,145.00 | 2,215.00 | 2,095.00 | 2,200.00 | 2,200.00 | 50,283 |
| 2024-12-24 | 2,100.00 | 2,220.00 | 2,050.00 | 2,110.00 | 2,110.00 | 15,147 |
| 2024-12-23 | 2,115.00 | 2,160.00 | 2,050.00 | 2,115.00 | 2,115.00 | 21,424 |
| 2024-12-20 | 2,185.00 | 2,220.00 | 2,085.00 | 2,145.00 | 2,145.00 | 30,214 |
| 2024-12-19 | 2,135.00 | 2,220.00 | 2,050.00 | 2,185.00 | 2,185.00 | 14,503 |
| 2024-12-18 | 2,140.00 | 2,200.00 | 2,060.00 | 2,170.00 | 2,170.00 | 94,077 |
| 2024-12-17 | 2,055.00 | 2,190.00 | 2,055.00 | 2,165.00 | 2,165.00 | 18,256 |
| 2024-12-16 | 2,065.00 | 2,190.00 | 2,015.00 | 2,100.00 | 2,100.00 | 66,404 |
| 2024-12-13 | 2,040.00 | 2,060.00 | 1,990.00 | 2,015.00 | 2,015.00 | 18,987 |
| 2024-12-12 | 1,950.00 | 2,050.00 | 1,904.00 | 1,987.00 | 1,987.00 | 32,962 |
| 2024-12-11 | 1,905.00 | 1,989.00 | 1,905.00 | 1,950.00 | 1,950.00 | 37,954 |
| 2024-12-10 | 1,729.00 | 1,918.00 | 1,729.00 | 1,905.00 | 1,905.00 | 49,126 |
| 2024-12-09 | 1,933.00 | 1,953.00 | 1,618.00 | 1,751.00 | 1,751.00 | 63,079 |
| 2024-12-06 | 1,799.00 | 1,833.00 | 1,754.00 | 1,790.00 | 1,790.00 | 24,132 |
| 2024-12-05 | 1,800.00 | 1,800.00 | 1,754.00 | 1,799.00 | 1,799.00 | 25,440 |
| 2024-12-04 | 1,669.00 | 1,924.00 | 1,669.00 | 1,866.00 | 1,866.00 | 13,858 |
| 2024-12-03 | 1,890.00 | 1,914.00 | 1,800.00 | 1,800.00 | 1,800.00 | 46,785 |
| 2024-12-02 | 1,871.00 | 1,937.00 | 1,871.00 | 1,889.00 | 1,889.00 | 22,938 |
| 2024-11-29 | 2,100.00 | 2,100.00 | 1,949.00 | 1,950.00 | 1,950.00 | 18,098 |
| 2024-11-28 | 2,010.00 | 2,030.00 | 1,981.00 | 2,000.00 | 2,000.00 | 9,720 |
| 2024-11-27 | 1,999.00 | 2,075.00 | 1,997.00 | 2,025.00 | 2,025.00 | 9,644 |
| 2024-11-26 | 2,000.00 | 2,135.00 | 1,940.00 | 2,000.00 | 2,000.00 | 99,123 |
| 2024-11-25 | 1,935.00 | 2,100.00 | 1,904.00 | 1,957.00 | 1,957.00 | 71,320 |
| 2024-11-22 | 1,877.00 | 2,000.00 | 1,876.00 | 1,929.00 | 1,929.00 | 30,278 |
| 2024-11-21 | 1,896.00 | 2,075.00 | 1,864.00 | 1,900.00 | 1,900.00 | 52,025 |
| 2024-11-20 | 1,949.00 | 1,949.00 | 1,811.00 | 1,911.00 | 1,911.00 | 14,756 |
| 2024-11-19 | 1,865.00 | 1,973.00 | 1,845.00 | 1,855.00 | 1,855.00 | 13,721 |
| 2024-11-18 | 2,090.00 | 2,090.00 | 1,869.00 | 1,870.00 | 1,870.00 | 16,398 |
| 2024-11-15 | 1,843.00 | 1,986.00 | 1,825.00 | 1,970.00 | 1,970.00 | 14,326 |
| 2024-11-14 | 1,927.00 | 2,145.00 | 1,820.00 | 1,871.00 | 1,871.00 | 28,625 |
| 2024-11-13 | 2,090.00 | 2,110.00 | 1,843.00 | 1,927.00 | 1,927.00 | 38,291 |
| 2024-11-12 | 1,981.00 | 1,990.00 | 1,722.00 | 1,921.00 | 1,921.00 | 104,902 |
| 2024-11-11 | 2,195.00 | 2,195.00 | 1,980.00 | 1,980.00 | 1,980.00 | 56,446 |
| 2024-11-08 | 2,255.00 | 2,255.00 | 2,170.00 | 2,195.00 | 2,195.00 | 29,443 |
| 2024-11-07 | 2,240.00 | 2,240.00 | 2,170.00 | 2,185.00 | 2,185.00 | 15,839 |
| 2024-11-06 | 2,145.00 | 2,195.00 | 2,145.00 | 2,180.00 | 2,180.00 | 24,716 |
| 2024-11-05 | 2,125.00 | 2,170.00 | 2,100.00 | 2,145.00 | 2,145.00 | 37,227 |
| 2024-11-04 | 2,205.00 | 2,280.00 | 1,972.00 | 2,150.00 | 2,150.00 | 189,508 |
| 2024-11-01 | 2,135.00 | 2,210.00 | 2,135.00 | 2,200.00 | 2,200.00 | 39,360 |
| 2024-10-31 | 2,160.00 | 2,220.00 | 2,160.00 | 2,165.00 | 2,165.00 | 12,808 |
| 2024-10-30 | 2,220.00 | 2,220.00 | 2,075.00 | 2,175.00 | 2,175.00 | 29,875 |
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.