Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 308100.KQ stock page

Castelbajac Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-223,640.003,640.003,585.003,600.002,181.083,664
2024-07-193,625.003,640.003,550.003,605.002,184.1118,567
2024-07-183,660.003,710.003,640.003,640.002,205.314,397
2024-07-173,700.003,740.003,695.003,695.002,238.641,504
2024-07-163,810.003,810.003,700.003,740.002,265.903,083
2024-07-153,765.003,800.003,700.003,790.002,296.191,817
2024-07-123,740.003,765.003,705.003,765.002,281.054,008
2024-07-113,750.003,765.003,680.003,765.002,281.054,920
2024-07-103,725.003,750.003,685.003,715.002,250.752,405
2024-07-093,800.003,800.003,600.003,725.002,256.8110,501
2024-07-083,660.003,705.003,600.003,700.002,241.675,572
2024-07-053,645.003,675.003,615.003,650.002,211.375,792
2024-07-043,760.003,760.003,595.003,680.002,229.5513,764
2024-07-033,635.003,705.003,635.003,685.002,232.582,494
2024-07-023,735.003,775.003,645.003,650.002,211.3711,689
2024-07-013,650.003,705.003,650.003,700.002,241.675,685
2024-06-283,690.003,735.003,640.003,650.002,211.3713,343
2024-06-273,700.003,735.003,655.003,695.002,238.6411,925
2024-06-263,695.003,695.003,665.003,695.002,238.647,469
2024-06-253,705.003,715.003,695.003,695.002,238.6416,793
2024-06-243,755.004,100.003,740.003,750.002,271.9611,445
2024-06-213,850.003,850.003,775.003,795.002,299.226,270
2024-06-203,865.003,865.003,800.003,850.002,332.5412,534
2024-06-193,875.003,880.003,825.003,855.002,335.578,256
2024-06-183,835.003,865.003,800.003,855.002,335.5710,068
2024-06-173,830.003,865.003,810.003,835.002,323.464,150
2024-06-143,900.003,900.003,815.003,830.002,320.4315,817
2024-06-133,900.003,940.003,860.003,880.002,350.7210,291
2024-06-123,970.003,970.003,900.003,900.002,362.848,588
2024-06-113,995.003,995.003,920.003,970.002,405.257,573
2024-06-104,030.004,030.003,955.003,995.002,420.393,940
2024-06-074,120.004,120.003,955.004,005.002,426.4515,268
2024-06-054,120.004,120.004,020.004,095.002,480.9813,379
2024-06-044,100.004,100.004,025.004,080.002,471.896,581
2024-06-034,075.004,120.004,020.004,080.002,471.8912,699
2024-05-314,035.004,100.004,000.004,075.002,468.867,609
2024-05-304,070.004,150.003,980.004,075.002,468.8613,221
2024-05-294,150.004,150.004,025.004,070.002,465.838,748
2024-05-284,135.004,175.004,090.004,150.002,514.309,382
2024-05-274,140.004,140.004,065.004,135.002,505.213,636
2024-05-244,130.004,190.004,125.004,140.002,508.248,905
2024-05-234,065.004,140.004,065.004,120.002,496.139,065
2024-05-224,190.004,190.004,100.004,110.002,490.077,810
2024-05-214,220.004,220.004,155.004,190.002,538.5412,118
2024-05-204,145.004,230.004,120.004,220.002,556.7129,651
2024-05-174,010.004,240.004,000.004,165.002,523.3947,952
2024-05-164,020.004,020.003,975.004,010.002,429.484,712
2024-05-143,955.004,000.003,925.003,995.002,420.3917,295
2024-05-134,015.004,015.003,965.004,000.002,423.429,002
2024-05-104,030.004,030.004,000.004,010.002,429.482,542
2024-05-094,085.004,085.003,995.004,030.002,441.6018,354
2024-05-084,045.004,095.004,020.004,050.002,453.725,988
2024-05-074,025.004,095.004,000.004,045.002,450.6912,392
2024-05-033,950.004,025.003,950.004,000.002,423.424,673
2024-05-023,970.004,025.003,940.003,950.002,393.138,654
2024-04-303,920.003,955.003,890.003,930.002,381.019,298
2024-04-293,920.003,920.003,865.003,895.002,359.819,014
2024-04-263,845.003,905.003,845.003,880.002,350.727,560
2024-04-253,900.003,920.003,795.003,845.002,329.5125,701
2024-04-244,025.004,070.003,935.003,935.002,384.0424,158
← NewerPage 10 of 21 · 1,224 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.