Castelbajac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 4,485.00 | 4,600.00 | 4,470.00 | 4,520.00 | 2,738.47 | 10,106 |
| 2023-10-26 | 4,700.00 | 4,705.00 | 4,540.00 | 4,565.00 | 2,765.73 | 15,522 |
| 2023-10-25 | 4,620.00 | 4,760.00 | 4,595.00 | 4,705.00 | 2,850.55 | 11,760 |
| 2023-10-24 | 4,500.00 | 4,590.00 | 4,315.00 | 4,575.00 | 2,771.79 | 20,979 |
| 2023-10-23 | 4,455.00 | 4,550.00 | 4,300.00 | 4,495.00 | 2,723.32 | 22,396 |
| 2023-10-20 | 4,670.00 | 4,670.00 | 4,215.00 | 4,480.00 | 2,714.23 | 80,235 |
| 2023-10-19 | 4,755.00 | 4,790.00 | 4,630.00 | 4,680.00 | 2,835.40 | 45,725 |
| 2023-10-18 | 4,825.00 | 4,920.00 | 4,775.00 | 4,815.00 | 2,917.19 | 12,891 |
| 2023-10-17 | 4,900.00 | 4,945.00 | 4,805.00 | 4,920.00 | 2,980.81 | 11,858 |
| 2023-10-16 | 4,885.00 | 4,980.00 | 4,730.00 | 4,965.00 | 3,008.07 | 26,102 |
| 2023-10-13 | 5,030.00 | 5,030.00 | 4,835.00 | 4,885.00 | 2,959.60 | 19,132 |
| 2023-10-12 | 5,030.00 | 5,030.00 | 4,895.00 | 5,000.00 | 3,029.28 | 23,511 |
| 2023-10-11 | 4,865.00 | 5,000.00 | 4,840.00 | 4,980.00 | 3,017.16 | 13,102 |
| 2023-10-10 | 5,000.00 | 5,050.00 | 4,810.00 | 4,885.00 | 2,959.60 | 18,669 |
| 2023-10-06 | 4,940.00 | 5,030.00 | 4,880.00 | 5,000.00 | 3,029.28 | 35,919 |
| 2023-10-05 | 4,845.00 | 4,950.00 | 4,830.00 | 4,895.00 | 2,965.66 | 24,602 |
| 2023-10-04 | 5,040.00 | 5,040.00 | 4,835.00 | 4,845.00 | 2,935.37 | 35,368 |
| 2023-09-27 | 4,910.00 | 5,050.00 | 4,795.00 | 5,030.00 | 3,047.45 | 62,701 |
| 2023-09-26 | 4,880.00 | 4,935.00 | 4,785.00 | 4,925.00 | 2,983.84 | 43,094 |
| 2023-09-25 | 5,290.00 | 5,300.00 | 4,815.00 | 4,835.00 | 2,929.31 | 157,140 |
| 2023-09-22 | 5,250.00 | 5,300.00 | 5,130.00 | 5,300.00 | 3,211.03 | 37,263 |
| 2023-09-21 | 5,390.00 | 5,390.00 | 5,280.00 | 5,300.00 | 3,211.03 | 43,149 |
| 2023-09-20 | 5,460.00 | 5,460.00 | 5,300.00 | 5,450.00 | 3,301.91 | 40,386 |
| 2023-09-19 | 5,520.00 | 5,550.00 | 5,410.00 | 5,460.00 | 3,307.97 | 27,254 |
| 2023-09-18 | 5,580.00 | 5,680.00 | 5,490.00 | 5,550.00 | 3,362.50 | 24,232 |
| 2023-09-15 | 5,570.00 | 5,650.00 | 5,530.00 | 5,580.00 | 3,380.67 | 24,668 |
| 2023-09-14 | 5,370.00 | 5,570.00 | 5,370.00 | 5,570.00 | 3,374.62 | 18,869 |
| 2023-09-13 | 5,510.00 | 5,510.00 | 5,390.00 | 5,410.00 | 3,277.68 | 32,866 |
| 2023-09-12 | 5,670.00 | 5,690.00 | 5,510.00 | 5,530.00 | 3,350.38 | 45,861 |
| 2023-09-11 | 5,720.00 | 5,740.00 | 5,630.00 | 5,680.00 | 3,441.26 | 20,373 |
| 2023-09-08 | 5,650.00 | 5,750.00 | 5,600.00 | 5,710.00 | 3,459.44 | 24,484 |
| 2023-09-07 | 5,700.00 | 5,740.00 | 5,600.00 | 5,660.00 | 3,429.14 | 42,490 |
| 2023-09-06 | 5,680.00 | 5,750.00 | 5,650.00 | 5,720.00 | 3,465.49 | 24,517 |
| 2023-09-05 | 5,680.00 | 5,810.00 | 5,670.00 | 5,730.00 | 3,471.55 | 35,660 |
| 2023-09-04 | 5,830.00 | 5,830.00 | 5,660.00 | 5,690.00 | 3,447.32 | 29,903 |
| 2023-09-01 | 5,810.00 | 5,860.00 | 5,690.00 | 5,740.00 | 3,477.61 | 39,014 |
| 2023-08-31 | 5,870.00 | 5,890.00 | 5,740.00 | 5,810.00 | 3,520.02 | 47,024 |
| 2023-08-30 | 5,850.00 | 5,890.00 | 5,790.00 | 5,870.00 | 3,556.37 | 56,198 |
| 2023-08-29 | 5,680.00 | 5,850.00 | 5,680.00 | 5,850.00 | 3,544.26 | 48,452 |
| 2023-08-28 | 5,700.00 | 5,800.00 | 5,640.00 | 5,730.00 | 3,471.55 | 57,750 |
| 2023-08-25 | 5,690.00 | 5,740.00 | 5,580.00 | 5,710.00 | 3,459.44 | 50,520 |
| 2023-08-24 | 5,600.00 | 5,710.00 | 5,580.00 | 5,640.00 | 3,417.03 | 47,874 |
| 2023-08-23 | 5,710.00 | 5,890.00 | 5,620.00 | 5,620.00 | 3,404.91 | 104,687 |
| 2023-08-22 | 5,820.00 | 5,900.00 | 5,700.00 | 5,710.00 | 3,459.44 | 80,126 |
| 2023-08-21 | 5,750.00 | 5,910.00 | 5,720.00 | 5,770.00 | 3,495.79 | 56,593 |
| 2023-08-18 | 5,810.00 | 5,990.00 | 5,660.00 | 5,740.00 | 3,477.61 | 161,411 |
| 2023-08-17 | 5,990.00 | 6,000.00 | 5,810.00 | 5,900.00 | 3,574.55 | 72,070 |
| 2023-08-16 | 5,960.00 | 6,300.00 | 5,750.00 | 6,000.00 | 3,635.13 | 255,964 |
| 2023-08-14 | 5,890.00 | 6,450.00 | 5,870.00 | 5,960.00 | 3,610.90 | 394,167 |
| 2023-08-11 | 5,900.00 | 6,050.00 | 5,800.00 | 5,860.00 | 3,550.31 | 71,007 |
| 2023-08-10 | 5,810.00 | 5,920.00 | 5,700.00 | 5,900.00 | 3,574.55 | 44,867 |
| 2023-08-09 | 5,680.00 | 5,830.00 | 5,550.00 | 5,810.00 | 3,520.02 | 54,208 |
| 2023-08-08 | 5,880.00 | 5,880.00 | 5,660.00 | 5,700.00 | 3,453.38 | 55,219 |
| 2023-08-07 | 5,930.00 | 5,950.00 | 5,730.00 | 5,940.00 | 3,598.78 | 33,612 |
| 2023-08-04 | 5,770.00 | 5,920.00 | 5,740.00 | 5,920.00 | 3,586.67 | 48,606 |
| 2023-08-03 | 5,750.00 | 5,850.00 | 5,640.00 | 5,800.00 | 3,513.96 | 68,767 |
| 2023-08-02 | 6,070.00 | 6,080.00 | 5,610.00 | 5,870.00 | 3,556.37 | 97,350 |
| 2023-08-01 | 5,970.00 | 6,240.00 | 5,940.00 | 6,060.00 | 3,671.49 | 62,031 |
| 2023-07-31 | 5,950.00 | 6,050.00 | 5,890.00 | 6,000.00 | 3,635.13 | 41,388 |
| 2023-07-28 | 5,670.00 | 6,050.00 | 5,650.00 | 5,890.00 | 3,568.49 | 61,818 |
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.