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
2024-01-244,380.004,400.004,300.004,350.002,635.4720,274
2024-01-234,385.004,400.004,305.004,380.002,653.6520,327
2024-01-224,530.004,560.004,395.004,400.002,665.7620,752
2024-01-194,500.004,575.004,420.004,510.002,732.4126,752
2024-01-184,495.004,535.004,400.004,530.002,744.5324,176
2024-01-174,615.004,615.004,455.004,495.002,723.3218,660
2024-01-164,655.004,675.004,585.004,615.002,796.0217,626
2024-01-154,730.004,730.004,640.004,655.002,820.2616,633
2024-01-124,715.004,765.004,690.004,730.002,865.7027,058
2024-01-114,785.004,850.004,720.004,765.002,886.9020,530
2024-01-104,810.004,845.004,730.004,785.002,899.0218,338
2024-01-094,785.004,825.004,750.004,800.002,908.1113,469
2024-01-084,790.004,850.004,740.004,775.002,892.9622,084
2024-01-054,800.004,825.004,745.004,790.002,902.058,349
2024-01-044,800.004,870.004,770.004,800.002,908.1113,799
2024-01-034,830.004,870.004,805.004,820.002,920.2213,124
2024-01-024,895.004,950.004,735.004,830.002,926.2810,755
2023-12-284,885.004,940.004,835.004,880.002,956.5818,107
2023-12-274,845.004,930.004,785.004,930.002,986.8717,674
2023-12-264,860.004,890.004,800.004,800.002,908.117,660
2023-12-224,895.004,900.004,820.004,890.002,962.638,185
2023-12-214,800.004,920.004,800.004,850.002,938.4012,597
2023-12-204,965.004,995.004,820.004,850.002,938.4024,295
2023-12-194,990.005,010.004,850.004,945.002,995.9634,913
2023-12-184,960.005,000.004,940.004,940.002,992.9312,117
2023-12-154,980.005,050.004,960.004,990.003,023.227,165
2023-12-145,000.005,050.004,975.004,975.003,014.1318,508
2023-12-135,030.005,090.004,955.005,000.003,029.2811,636
2023-12-125,090.005,180.005,000.005,040.003,053.5117,649
2023-12-115,070.005,100.004,985.005,050.003,059.5712,381
2023-12-084,955.005,070.004,935.005,040.003,053.5110,798
2023-12-074,980.005,030.004,945.004,980.003,017.1610,423
2023-12-064,945.005,030.004,910.005,030.003,047.4512,371
2023-12-054,980.005,090.004,980.004,995.003,026.2520,990
2023-12-045,080.005,090.005,000.005,030.003,047.4510,630
2023-12-015,130.005,170.005,050.005,080.003,077.7516,791
2023-11-305,050.005,190.005,040.005,140.003,114.1013,535
2023-11-295,180.005,210.005,010.005,100.003,089.8645,240
2023-11-284,965.005,300.004,935.005,270.003,192.8694,679
2023-11-274,990.004,990.004,825.004,965.003,008.0720,153
2023-11-244,835.004,990.004,820.004,965.003,008.0718,839
2023-11-234,905.004,935.004,770.004,835.002,929.3126,808
2023-11-224,985.004,990.004,865.004,905.002,971.7211,452
2023-11-214,910.004,980.004,890.004,950.002,998.999,076
2023-11-204,790.004,920.004,790.004,910.002,974.757,431
2023-11-174,960.004,960.004,845.004,880.002,956.586,916
2023-11-164,840.004,960.004,835.004,960.003,005.0420,204
2023-11-154,830.004,910.004,825.004,865.002,947.4912,708
2023-11-144,750.004,835.004,740.004,830.002,926.2810,902
2023-11-134,785.004,845.004,760.004,760.002,883.876,107
2023-11-104,905.004,905.004,780.004,780.002,895.999,517
2023-11-094,910.004,930.004,880.004,905.002,971.722,735
2023-11-084,925.004,945.004,870.004,910.002,974.7510,108
2023-11-074,995.004,995.004,885.004,925.002,983.8410,887
2023-11-064,995.004,995.004,910.004,950.002,998.9916,931
2023-11-034,890.005,000.004,860.004,925.002,983.8414,142
2023-11-024,635.004,880.004,635.004,855.002,941.4318,333
2023-11-014,665.004,725.004,575.004,630.002,805.1115,788
2023-10-314,650.004,700.004,600.004,690.002,841.469,580
2023-10-304,520.004,630.004,495.004,630.002,805.115,784
← NewerPage 12 of 21 · 1,221 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.