Castelbajac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5,670.00 | 6,050.00 | 5,650.00 | 5,890.00 | 3,568.49 | 61,818 |
| 2023-07-27 | 5,400.00 | 5,850.00 | 5,400.00 | 5,760.00 | 3,489.73 | 95,803 |
| 2023-07-26 | 5,790.00 | 5,790.00 | 5,220.00 | 5,440.00 | 3,295.85 | 159,507 |
| 2023-07-25 | 5,950.00 | 6,010.00 | 5,750.00 | 5,820.00 | 3,526.08 | 138,422 |
| 2023-07-24 | 6,280.00 | 6,340.00 | 5,890.00 | 6,040.00 | 3,659.37 | 216,923 |
| 2023-07-21 | 6,500.00 | 7,530.00 | 6,240.00 | 6,280.00 | 3,804.77 | 2,822,281 |
| 2023-07-20 | 5,990.00 | 6,320.00 | 5,920.00 | 6,170.00 | 3,738.13 | 105,307 |
| 2023-07-19 | 5,820.00 | 6,080.00 | 5,820.00 | 5,990.00 | 3,629.08 | 112,250 |
| 2023-07-18 | 6,520.00 | 6,520.00 | 5,780.00 | 5,800.00 | 3,513.96 | 229,641 |
| 2023-07-17 | 6,400.00 | 6,430.00 | 6,150.00 | 6,400.00 | 3,877.48 | 84,329 |
| 2023-07-14 | 6,590.00 | 6,630.00 | 6,330.00 | 6,460.00 | 3,913.83 | 89,031 |
| 2023-07-13 | 6,760.00 | 6,840.00 | 6,580.00 | 6,590.00 | 3,992.59 | 48,145 |
| 2023-07-12 | 6,990.00 | 7,000.00 | 6,680.00 | 6,730.00 | 4,077.41 | 75,787 |
| 2023-07-11 | 6,740.00 | 7,130.00 | 6,600.00 | 6,970.00 | 4,222.81 | 74,472 |
| 2023-07-10 | 6,680.00 | 6,850.00 | 6,550.00 | 6,800.00 | 4,119.82 | 60,044 |
| 2023-07-07 | 7,080.00 | 7,120.00 | 6,750.00 | 6,770.00 | 4,101.64 | 121,199 |
| 2023-07-06 | 6,990.00 | 7,260.00 | 6,700.00 | 7,260.00 | 4,398.51 | 119,664 |
| 2023-07-05 | 7,300.00 | 7,300.00 | 6,900.00 | 6,900.00 | 4,180.40 | 52,090 |
| 2023-07-04 | 7,170.00 | 7,300.00 | 6,950.00 | 7,070.00 | 4,283.40 | 51,256 |
| 2023-07-03 | 7,120.00 | 7,260.00 | 7,070.00 | 7,100.00 | 4,301.58 | 37,161 |
| 2023-06-30 | 6,990.00 | 7,180.00 | 6,840.00 | 7,110.00 | 4,307.63 | 61,194 |
| 2023-06-29 | 7,230.00 | 7,300.00 | 6,860.00 | 7,000.00 | 4,240.99 | 135,912 |
| 2023-06-28 | 7,400.00 | 7,570.00 | 7,230.00 | 7,230.00 | 4,380.34 | 91,698 |
| 2023-06-27 | 7,530.00 | 7,580.00 | 7,300.00 | 7,310.00 | 4,428.80 | 113,481 |
| 2023-06-26 | 7,450.00 | 7,700.00 | 7,370.00 | 7,560.00 | 4,580.27 | 89,987 |
| 2023-06-23 | 7,650.00 | 7,840.00 | 7,500.00 | 7,600.00 | 4,604.50 | 132,792 |
| 2023-06-22 | 7,940.00 | 8,100.00 | 7,600.00 | 7,650.00 | 4,634.80 | 283,153 |
| 2023-06-21 | 8,030.00 | 9,300.00 | 7,820.00 | 7,960.00 | 4,822.61 | 2,355,221 |
| 2023-06-20 | 8,020.00 | 8,130.00 | 7,870.00 | 8,070.00 | 4,889.26 | 138,223 |
| 2023-06-19 | 8,000.00 | 8,120.00 | 7,820.00 | 8,020.00 | 4,858.96 | 159,454 |
| 2023-06-16 | 7,700.00 | 7,950.00 | 7,690.00 | 7,880.00 | 4,774.14 | 172,851 |
| 2023-06-15 | 7,420.00 | 8,000.00 | 7,420.00 | 7,630.00 | 4,622.68 | 326,074 |
| 2023-06-14 | 7,720.00 | 7,910.00 | 7,480.00 | 7,480.00 | 4,531.80 | 134,352 |
| 2023-06-13 | 7,840.00 | 7,890.00 | 7,690.00 | 7,720.00 | 4,677.21 | 134,393 |
| 2023-06-12 | 7,820.00 | 8,320.00 | 7,820.00 | 7,830.00 | 4,743.85 | 798,370 |
| 2023-06-09 | 7,870.00 | 7,930.00 | 7,650.00 | 7,690.00 | 4,659.03 | 147,689 |
| 2023-06-08 | 8,140.00 | 8,180.00 | 7,700.00 | 7,780.00 | 4,713.56 | 222,777 |
| 2023-06-07 | 8,270.00 | 8,360.00 | 8,100.00 | 8,110.00 | 4,913.49 | 163,859 |
| 2023-06-05 | 8,290.00 | 8,500.00 | 8,200.00 | 8,270.00 | 5,010.43 | 355,783 |
| 2023-06-02 | 7,950.00 | 8,790.00 | 7,820.00 | 8,260.00 | 5,004.37 | 3,004,881 |
| 2023-06-01 | 7,970.00 | 8,110.00 | 7,840.00 | 7,950.00 | 4,816.55 | 254,344 |
| 2023-05-31 | 8,080.00 | 8,320.00 | 8,000.00 | 8,000.00 | 4,846.85 | 382,309 |
| 2023-05-30 | 8,330.00 | 9,090.00 | 8,130.00 | 8,230.00 | 4,986.19 | 2,606,699 |
| 2023-05-26 | 8,670.00 | 8,790.00 | 8,320.00 | 8,320.00 | 5,040.72 | 572,760 |
| 2023-05-25 | 8,910.00 | 9,050.00 | 8,420.00 | 8,660.00 | 5,246.71 | 986,572 |
| 2023-05-24 | 9,250.00 | 9,530.00 | 8,960.00 | 9,000.00 | 5,452.70 | 852,068 |
| 2023-05-23 | 10,300.00 | 10,700.00 | 9,350.00 | 9,350.00 | 5,664.75 | 9,250,710 |
| 2023-05-22 | 7,490.00 | 9,620.00 | 7,460.00 | 9,620.00 | 5,828.33 | 8,178,093 |
| 2023-05-19 | 7,870.00 | 7,870.00 | 7,400.00 | 7,400.00 | 4,483.33 | 336,285 |
| 2023-05-18 | 7,480.00 | 8,310.00 | 7,440.00 | 7,720.00 | 4,677.21 | 2,292,749 |
| 2023-05-17 | 6,930.00 | 7,930.00 | 6,920.00 | 7,460.00 | 4,519.68 | 2,292,726 |
| 2023-05-16 | 6,870.00 | 7,950.00 | 6,700.00 | 6,880.00 | 4,168.29 | 1,430,798 |
| 2023-05-15 | 7,440.00 | 7,470.00 | 6,800.00 | 6,870.00 | 4,162.23 | 251,573 |
| 2023-05-12 | 7,390.00 | 7,520.00 | 7,220.00 | 7,440.00 | 4,507.57 | 290,328 |
| 2023-05-11 | 7,800.00 | 7,820.00 | 7,360.00 | 7,390.00 | 4,477.27 | 359,343 |
| 2023-05-10 | 7,770.00 | 8,900.00 | 7,510.00 | 7,820.00 | 4,737.79 | 4,305,019 |
| 2023-05-09 | 8,000.00 | 8,000.00 | 7,520.00 | 7,660.00 | 4,640.85 | 300,030 |
| 2023-05-08 | 8,130.00 | 8,220.00 | 7,820.00 | 8,000.00 | 4,846.85 | 336,176 |
| 2023-05-04 | 8,530.00 | 8,770.00 | 7,820.00 | 8,060.00 | 4,883.20 | 855,912 |
| 2023-05-03 | 8,510.00 | 8,940.00 | 8,400.00 | 8,470.00 | 5,131.60 | 1,183,470 |
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.