See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%
← 071850.KQ stock page

Castec Korea Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,150.002,150.002,005.002,140.002,140.0033,709
2024-10-282,050.002,075.002,045.002,050.002,050.007,619
2024-10-252,100.002,180.002,050.002,050.002,050.0021,596
2024-10-242,095.002,175.002,085.002,100.002,100.0011,477
2024-10-232,095.002,120.002,060.002,115.002,115.0019,720
2024-10-222,155.002,155.002,105.002,110.002,110.0011,691
2024-10-212,175.002,205.002,150.002,185.002,185.008,307
2024-10-182,190.002,285.002,170.002,195.002,195.0021,066
2024-10-172,235.002,255.002,175.002,220.002,220.006,698
2024-10-162,265.002,290.002,225.002,270.002,270.0025,247
2024-10-152,250.002,325.002,220.002,270.002,270.0016,373
2024-10-142,185.002,280.002,175.002,280.002,280.0043,950
2024-10-112,165.002,250.002,155.002,190.002,190.0011,310
2024-10-102,155.002,295.002,155.002,185.002,185.0024,404
2024-10-082,295.002,360.002,150.002,155.002,155.0071,987
2024-10-072,355.002,375.002,295.002,295.002,295.0016,563
2024-10-042,340.002,360.002,320.002,355.002,355.0024,030
2024-10-022,350.002,395.002,290.002,340.002,340.0042,228
2024-09-302,315.002,375.002,260.002,350.002,350.0042,456
2024-09-272,315.002,315.002,260.002,315.002,315.0017,357
2024-09-262,240.002,320.002,205.002,320.002,320.0083,878
2024-09-252,200.002,280.002,110.002,260.002,260.0041,063
2024-09-242,205.002,295.002,170.002,200.002,200.0039,806
2024-09-232,250.002,250.002,185.002,225.002,225.0020,807
2024-09-202,260.002,295.002,240.002,270.002,270.0038,127
2024-09-192,185.002,295.002,170.002,260.002,260.0030,522
2024-09-132,070.002,300.002,065.002,200.002,200.00106,289
2024-09-122,045.002,190.002,045.002,070.002,070.0011,359
2024-09-112,060.002,170.002,040.002,045.002,045.0058,115
2024-09-102,105.002,215.002,060.002,060.002,060.0025,031
2024-09-092,075.002,130.002,065.002,105.002,105.008,684
2024-09-062,205.002,250.002,040.002,105.002,105.0047,738
2024-09-052,155.002,250.002,095.002,205.002,205.0016,467
2024-09-042,205.002,275.002,180.002,215.002,215.0031,839
2024-09-032,260.002,330.002,245.002,270.002,270.0029,748
2024-09-022,225.002,315.002,195.002,280.002,280.0023,775
2024-08-302,245.002,260.002,130.002,225.002,225.0042,507
2024-08-292,165.002,290.002,165.002,245.002,245.0073,702
2024-08-282,120.002,200.002,110.002,180.002,180.0065,553
2024-08-272,100.002,180.002,100.002,125.002,125.0016,483
2024-08-262,120.002,195.002,050.002,145.002,145.0050,508
2024-08-232,120.002,140.002,065.002,120.002,120.0031,537
2024-08-222,240.002,270.002,120.002,140.002,140.0087,175
2024-08-212,275.002,275.002,205.002,240.002,240.0062,672
2024-08-202,160.002,300.002,160.002,275.002,275.00113,158
2024-08-192,180.002,180.002,090.002,160.002,160.0088,373
2024-08-162,025.002,130.002,000.002,120.002,120.00131,686
2024-08-141,943.002,090.001,910.002,025.002,025.0088,097
2024-08-131,946.002,015.001,920.001,943.001,943.0049,830
2024-08-122,040.002,060.001,939.001,951.001,951.00135,065
2024-08-091,702.002,095.001,685.002,030.002,030.00679,909
2024-08-081,597.001,730.001,560.001,720.001,720.0070,271
2024-08-071,556.001,619.001,556.001,613.001,613.0040,227
2024-08-061,473.001,600.001,473.001,570.001,570.0098,165
2024-08-051,549.001,560.001,456.001,533.001,533.00112,292
2024-08-021,525.001,588.001,500.001,574.001,574.0052,499
2024-08-011,483.001,535.001,467.001,525.001,525.0054,022
2024-07-311,433.001,494.001,424.001,483.001,483.0068,557
2024-07-301,466.001,494.001,370.001,433.001,433.0028,178
2024-07-291,480.001,502.001,453.001,466.001,466.0029,787
← NewerPage 9 of 21 · 1,228 trading daysOlder →

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.