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
2024-04-234,095.004,100.004,015.004,025.002,438.578,319
2024-04-223,990.004,105.003,990.004,100.002,484.0115,781
2024-04-194,075.004,145.003,995.004,055.002,456.7414,860
2024-04-184,045.004,310.003,985.004,100.002,484.0111,595
2024-04-174,085.004,085.004,010.004,045.002,450.697,754
2024-04-164,170.004,170.004,060.004,085.002,474.9210,532
2024-04-154,255.004,265.004,110.004,205.002,547.6229,944
2024-04-124,265.004,270.004,220.004,255.002,577.925,244
2024-04-114,245.004,295.004,200.004,270.002,587.0024,932
2024-04-094,225.004,270.004,215.004,255.002,577.929,923
2024-04-084,260.004,290.004,230.004,245.002,571.8622,439
2024-04-054,290.004,325.004,250.004,290.002,599.127,819
2024-04-044,265.004,290.004,255.004,290.002,599.1218,511
2024-04-034,355.004,375.004,290.004,290.002,599.128,259
2024-04-024,350.004,425.004,295.004,335.002,626.3819,638
2024-04-014,315.004,335.004,300.004,330.002,623.3517,871
2024-03-294,295.004,340.004,280.004,320.002,617.3012,668
2024-03-284,305.004,305.004,280.004,305.002,608.2110,900
2024-03-274,290.004,340.004,290.004,305.002,608.2115,533
2024-03-264,335.004,415.004,300.004,350.002,635.476,832
2024-03-254,330.004,370.004,295.004,345.002,632.4416,702
2024-03-224,390.004,390.004,310.004,330.002,623.3511,848
2024-03-214,395.004,450.004,295.004,350.002,635.4738,659
2024-03-204,335.004,430.004,325.004,395.002,662.744,938
2024-03-194,350.004,470.004,315.004,430.002,683.9422,108
2024-03-184,350.004,420.004,345.004,350.002,635.4715,659
2024-03-154,450.004,470.004,345.004,425.002,680.9116,864
2024-03-144,415.004,480.004,365.004,470.002,708.1723,956
2024-03-134,410.004,485.004,385.004,480.002,714.2318,440
2024-03-124,420.004,500.004,315.004,500.002,726.359,636
2024-03-114,395.004,415.004,345.004,350.002,635.4720,576
2024-03-084,300.004,450.004,300.004,370.002,647.599,418
2024-03-074,320.004,370.004,315.004,330.002,623.355,993
2024-03-064,330.004,385.004,300.004,370.002,647.5911,590
2024-03-054,405.004,405.004,350.004,390.002,659.715,647
2024-03-044,410.004,425.004,390.004,410.002,671.8214,718
2024-02-294,435.004,450.004,400.004,425.002,680.9112,534
2024-02-284,485.004,485.004,425.004,450.002,696.0610,017
2024-02-274,485.004,505.004,435.004,505.002,729.386,896
2024-02-264,550.004,550.004,465.004,490.002,720.2915,405
2024-02-234,580.004,650.004,515.004,550.002,756.6417,156
2024-02-224,530.004,580.004,495.004,580.002,774.8224,204
2024-02-214,525.004,575.004,525.004,530.002,744.537,314
2024-02-204,565.004,575.004,530.004,575.002,771.799,728
2024-02-194,585.004,625.004,535.004,565.002,765.7319,807
2024-02-164,610.004,695.004,555.004,630.002,805.118,416
2024-02-154,725.004,760.004,610.004,610.002,792.9918,227
2024-02-144,595.004,770.004,595.004,735.002,868.7331,739
2024-02-134,600.004,615.004,560.004,615.002,796.0212,780
2024-02-084,605.004,605.004,535.004,600.002,786.949,928
2024-02-074,515.004,585.004,475.004,580.002,774.825,965
2024-02-064,540.004,555.004,485.004,515.002,735.447,647
2024-02-054,565.004,600.004,530.004,540.002,750.586,721
2024-02-024,460.004,570.004,365.004,565.002,765.7312,985
2024-02-014,400.004,565.004,300.004,505.002,729.3833,508
2024-01-314,405.004,450.004,365.004,400.002,665.7624,352
2024-01-304,400.004,475.004,400.004,450.002,696.0610,303
2024-01-294,505.004,600.004,420.004,450.002,696.0630,869
2024-01-264,310.004,435.004,260.004,400.002,665.7625,457
2024-01-254,335.004,345.004,250.004,325.002,620.3317,395
← NewerPage 11 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.