Castelbajac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4,095.00 | 4,100.00 | 4,015.00 | 4,025.00 | 2,438.57 | 8,319 |
| 2024-04-22 | 3,990.00 | 4,105.00 | 3,990.00 | 4,100.00 | 2,484.01 | 15,781 |
| 2024-04-19 | 4,075.00 | 4,145.00 | 3,995.00 | 4,055.00 | 2,456.74 | 14,860 |
| 2024-04-18 | 4,045.00 | 4,310.00 | 3,985.00 | 4,100.00 | 2,484.01 | 11,595 |
| 2024-04-17 | 4,085.00 | 4,085.00 | 4,010.00 | 4,045.00 | 2,450.69 | 7,754 |
| 2024-04-16 | 4,170.00 | 4,170.00 | 4,060.00 | 4,085.00 | 2,474.92 | 10,532 |
| 2024-04-15 | 4,255.00 | 4,265.00 | 4,110.00 | 4,205.00 | 2,547.62 | 29,944 |
| 2024-04-12 | 4,265.00 | 4,270.00 | 4,220.00 | 4,255.00 | 2,577.92 | 5,244 |
| 2024-04-11 | 4,245.00 | 4,295.00 | 4,200.00 | 4,270.00 | 2,587.00 | 24,932 |
| 2024-04-09 | 4,225.00 | 4,270.00 | 4,215.00 | 4,255.00 | 2,577.92 | 9,923 |
| 2024-04-08 | 4,260.00 | 4,290.00 | 4,230.00 | 4,245.00 | 2,571.86 | 22,439 |
| 2024-04-05 | 4,290.00 | 4,325.00 | 4,250.00 | 4,290.00 | 2,599.12 | 7,819 |
| 2024-04-04 | 4,265.00 | 4,290.00 | 4,255.00 | 4,290.00 | 2,599.12 | 18,511 |
| 2024-04-03 | 4,355.00 | 4,375.00 | 4,290.00 | 4,290.00 | 2,599.12 | 8,259 |
| 2024-04-02 | 4,350.00 | 4,425.00 | 4,295.00 | 4,335.00 | 2,626.38 | 19,638 |
| 2024-04-01 | 4,315.00 | 4,335.00 | 4,300.00 | 4,330.00 | 2,623.35 | 17,871 |
| 2024-03-29 | 4,295.00 | 4,340.00 | 4,280.00 | 4,320.00 | 2,617.30 | 12,668 |
| 2024-03-28 | 4,305.00 | 4,305.00 | 4,280.00 | 4,305.00 | 2,608.21 | 10,900 |
| 2024-03-27 | 4,290.00 | 4,340.00 | 4,290.00 | 4,305.00 | 2,608.21 | 15,533 |
| 2024-03-26 | 4,335.00 | 4,415.00 | 4,300.00 | 4,350.00 | 2,635.47 | 6,832 |
| 2024-03-25 | 4,330.00 | 4,370.00 | 4,295.00 | 4,345.00 | 2,632.44 | 16,702 |
| 2024-03-22 | 4,390.00 | 4,390.00 | 4,310.00 | 4,330.00 | 2,623.35 | 11,848 |
| 2024-03-21 | 4,395.00 | 4,450.00 | 4,295.00 | 4,350.00 | 2,635.47 | 38,659 |
| 2024-03-20 | 4,335.00 | 4,430.00 | 4,325.00 | 4,395.00 | 2,662.74 | 4,938 |
| 2024-03-19 | 4,350.00 | 4,470.00 | 4,315.00 | 4,430.00 | 2,683.94 | 22,108 |
| 2024-03-18 | 4,350.00 | 4,420.00 | 4,345.00 | 4,350.00 | 2,635.47 | 15,659 |
| 2024-03-15 | 4,450.00 | 4,470.00 | 4,345.00 | 4,425.00 | 2,680.91 | 16,864 |
| 2024-03-14 | 4,415.00 | 4,480.00 | 4,365.00 | 4,470.00 | 2,708.17 | 23,956 |
| 2024-03-13 | 4,410.00 | 4,485.00 | 4,385.00 | 4,480.00 | 2,714.23 | 18,440 |
| 2024-03-12 | 4,420.00 | 4,500.00 | 4,315.00 | 4,500.00 | 2,726.35 | 9,636 |
| 2024-03-11 | 4,395.00 | 4,415.00 | 4,345.00 | 4,350.00 | 2,635.47 | 20,576 |
| 2024-03-08 | 4,300.00 | 4,450.00 | 4,300.00 | 4,370.00 | 2,647.59 | 9,418 |
| 2024-03-07 | 4,320.00 | 4,370.00 | 4,315.00 | 4,330.00 | 2,623.35 | 5,993 |
| 2024-03-06 | 4,330.00 | 4,385.00 | 4,300.00 | 4,370.00 | 2,647.59 | 11,590 |
| 2024-03-05 | 4,405.00 | 4,405.00 | 4,350.00 | 4,390.00 | 2,659.71 | 5,647 |
| 2024-03-04 | 4,410.00 | 4,425.00 | 4,390.00 | 4,410.00 | 2,671.82 | 14,718 |
| 2024-02-29 | 4,435.00 | 4,450.00 | 4,400.00 | 4,425.00 | 2,680.91 | 12,534 |
| 2024-02-28 | 4,485.00 | 4,485.00 | 4,425.00 | 4,450.00 | 2,696.06 | 10,017 |
| 2024-02-27 | 4,485.00 | 4,505.00 | 4,435.00 | 4,505.00 | 2,729.38 | 6,896 |
| 2024-02-26 | 4,550.00 | 4,550.00 | 4,465.00 | 4,490.00 | 2,720.29 | 15,405 |
| 2024-02-23 | 4,580.00 | 4,650.00 | 4,515.00 | 4,550.00 | 2,756.64 | 17,156 |
| 2024-02-22 | 4,530.00 | 4,580.00 | 4,495.00 | 4,580.00 | 2,774.82 | 24,204 |
| 2024-02-21 | 4,525.00 | 4,575.00 | 4,525.00 | 4,530.00 | 2,744.53 | 7,314 |
| 2024-02-20 | 4,565.00 | 4,575.00 | 4,530.00 | 4,575.00 | 2,771.79 | 9,728 |
| 2024-02-19 | 4,585.00 | 4,625.00 | 4,535.00 | 4,565.00 | 2,765.73 | 19,807 |
| 2024-02-16 | 4,610.00 | 4,695.00 | 4,555.00 | 4,630.00 | 2,805.11 | 8,416 |
| 2024-02-15 | 4,725.00 | 4,760.00 | 4,610.00 | 4,610.00 | 2,792.99 | 18,227 |
| 2024-02-14 | 4,595.00 | 4,770.00 | 4,595.00 | 4,735.00 | 2,868.73 | 31,739 |
| 2024-02-13 | 4,600.00 | 4,615.00 | 4,560.00 | 4,615.00 | 2,796.02 | 12,780 |
| 2024-02-08 | 4,605.00 | 4,605.00 | 4,535.00 | 4,600.00 | 2,786.94 | 9,928 |
| 2024-02-07 | 4,515.00 | 4,585.00 | 4,475.00 | 4,580.00 | 2,774.82 | 5,965 |
| 2024-02-06 | 4,540.00 | 4,555.00 | 4,485.00 | 4,515.00 | 2,735.44 | 7,647 |
| 2024-02-05 | 4,565.00 | 4,600.00 | 4,530.00 | 4,540.00 | 2,750.58 | 6,721 |
| 2024-02-02 | 4,460.00 | 4,570.00 | 4,365.00 | 4,565.00 | 2,765.73 | 12,985 |
| 2024-02-01 | 4,400.00 | 4,565.00 | 4,300.00 | 4,505.00 | 2,729.38 | 33,508 |
| 2024-01-31 | 4,405.00 | 4,450.00 | 4,365.00 | 4,400.00 | 2,665.76 | 24,352 |
| 2024-01-30 | 4,400.00 | 4,475.00 | 4,400.00 | 4,450.00 | 2,696.06 | 10,303 |
| 2024-01-29 | 4,505.00 | 4,600.00 | 4,420.00 | 4,450.00 | 2,696.06 | 30,869 |
| 2024-01-26 | 4,310.00 | 4,435.00 | 4,260.00 | 4,400.00 | 2,665.76 | 25,457 |
| 2024-01-25 | 4,335.00 | 4,345.00 | 4,250.00 | 4,325.00 | 2,620.33 | 17,395 |
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.