Castelbajac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 8,640.00 | 9,460.00 | 8,400.00 | 8,510.00 | 5,155.83 | 5,108,598 |
| 2023-04-28 | 7,680.00 | 9,660.00 | 7,290.00 | 8,750.00 | 5,301.24 | 17,540,004 |
| 2023-04-27 | 7,590.00 | 8,930.00 | 7,440.00 | 7,510.00 | 4,549.98 | 10,399,605 |
| 2023-04-26 | 8,020.00 | 8,370.00 | 7,100.00 | 7,290.00 | 4,416.69 | 2,442,825 |
| 2023-04-25 | 7,980.00 | 9,370.00 | 7,050.00 | 8,110.00 | 4,913.49 | 21,080,022 |
| 2023-04-24 | 5,480.00 | 7,210.00 | 5,470.00 | 7,210.00 | 4,368.22 | 3,293,811 |
| 2023-04-21 | 5,790.00 | 6,030.00 | 5,550.00 | 5,550.00 | 3,362.50 | 125,269 |
| 2023-04-20 | 5,740.00 | 6,010.00 | 5,730.00 | 5,790.00 | 3,507.90 | 117,644 |
| 2023-04-19 | 5,750.00 | 5,890.00 | 5,740.00 | 5,740.00 | 3,477.61 | 62,394 |
| 2023-04-18 | 5,790.00 | 5,850.00 | 5,680.00 | 5,710.00 | 3,459.44 | 40,690 |
| 2023-04-17 | 5,730.00 | 5,860.00 | 5,630.00 | 5,820.00 | 3,526.08 | 85,020 |
| 2023-04-14 | 5,480.00 | 6,420.00 | 5,480.00 | 5,730.00 | 3,471.55 | 1,596,212 |
| 2023-04-13 | 5,340.00 | 5,520.00 | 5,240.00 | 5,460.00 | 3,307.97 | 47,881 |
| 2023-04-12 | 5,240.00 | 5,400.00 | 5,230.00 | 5,330.00 | 3,229.21 | 29,050 |
| 2023-04-11 | 5,220.00 | 5,340.00 | 5,120.00 | 5,260.00 | 3,186.80 | 40,147 |
| 2023-04-10 | 5,460.00 | 5,460.00 | 5,160.00 | 5,300.00 | 3,211.03 | 82,350 |
| 2023-04-07 | 5,420.00 | 5,460.00 | 5,150.00 | 5,450.00 | 3,301.91 | 69,403 |
| 2023-04-06 | 5,500.00 | 5,590.00 | 5,300.00 | 5,400.00 | 3,271.62 | 26,237 |
| 2023-04-05 | 5,450.00 | 5,540.00 | 5,450.00 | 5,540.00 | 3,356.44 | 19,676 |
| 2023-04-04 | 5,400.00 | 5,570.00 | 5,380.00 | 5,400.00 | 3,271.62 | 67,589 |
| 2023-04-03 | 5,390.00 | 5,460.00 | 5,330.00 | 5,400.00 | 3,271.62 | 32,308 |
| 2023-03-31 | 5,350.00 | 5,430.00 | 5,340.00 | 5,380.00 | 3,259.50 | 19,071 |
| 2023-03-30 | 5,510.00 | 5,510.00 | 5,320.00 | 5,340.00 | 3,235.27 | 36,649 |
| 2023-03-29 | 5,400.00 | 5,620.00 | 5,220.00 | 5,530.00 | 3,350.38 | 50,114 |
| 2023-03-28 | 5,260.00 | 5,380.00 | 5,260.00 | 5,380.00 | 3,259.50 | 15,456 |
| 2023-03-27 | 5,400.00 | 5,490.00 | 5,200.00 | 5,260.00 | 3,186.80 | 29,098 |
| 2023-03-24 | 5,370.00 | 5,460.00 | 5,350.00 | 5,400.00 | 3,271.62 | 15,246 |
| 2023-03-23 | 5,500.00 | 5,600.00 | 5,330.00 | 5,370.00 | 3,253.44 | 40,148 |
| 2023-03-22 | 5,500.00 | 5,600.00 | 5,460.00 | 5,560.00 | 3,368.56 | 26,115 |
| 2023-03-21 | 5,470.00 | 5,590.00 | 5,300.00 | 5,510.00 | 3,338.26 | 46,602 |
| 2023-03-20 | 5,570.00 | 5,600.00 | 5,500.00 | 5,530.00 | 3,350.38 | 18,049 |
| 2023-03-17 | 5,340.00 | 5,570.00 | 5,340.00 | 5,570.00 | 3,374.62 | 20,551 |
| 2023-03-16 | 5,430.00 | 5,550.00 | 5,280.00 | 5,340.00 | 3,235.27 | 19,440 |
| 2023-03-15 | 5,250.00 | 5,520.00 | 5,250.00 | 5,430.00 | 3,289.80 | 29,495 |
| 2023-03-14 | 5,480.00 | 5,550.00 | 5,230.00 | 5,250.00 | 3,180.74 | 43,195 |
| 2023-03-13 | 5,710.00 | 5,820.00 | 5,520.00 | 5,550.00 | 3,362.50 | 59,567 |
| 2023-03-10 | 6,040.00 | 6,100.00 | 5,700.00 | 5,860.00 | 3,550.31 | 53,226 |
| 2023-03-09 | 5,900.00 | 6,080.00 | 5,780.00 | 6,040.00 | 3,659.37 | 32,983 |
| 2023-03-08 | 6,030.00 | 6,080.00 | 5,850.00 | 5,900.00 | 3,574.55 | 52,496 |
| 2023-03-07 | 6,220.00 | 6,390.00 | 6,010.00 | 6,100.00 | 3,695.72 | 36,284 |
| 2023-03-06 | 6,240.00 | 6,260.00 | 6,050.00 | 6,190.00 | 3,750.25 | 44,722 |
| 2023-03-03 | 6,330.00 | 6,330.00 | 6,160.00 | 6,190.00 | 3,750.25 | 10,252 |
| 2023-03-02 | 6,090.00 | 6,250.00 | 6,050.00 | 6,250.00 | 3,786.60 | 10,810 |
| 2023-02-28 | 6,140.00 | 6,240.00 | 6,100.00 | 6,100.00 | 3,695.72 | 11,473 |
| 2023-02-27 | 6,200.00 | 6,250.00 | 6,010.00 | 6,150.00 | 3,726.01 | 32,197 |
| 2023-02-24 | 6,410.00 | 6,410.00 | 6,230.00 | 6,280.00 | 3,804.77 | 32,425 |
| 2023-02-23 | 6,550.00 | 6,550.00 | 6,290.00 | 6,380.00 | 3,865.36 | 23,562 |
| 2023-02-22 | 6,600.00 | 6,650.00 | 6,330.00 | 6,550.00 | 3,968.35 | 48,528 |
| 2023-02-21 | 6,430.00 | 6,750.00 | 6,430.00 | 6,620.00 | 4,010.76 | 63,264 |
| 2023-02-20 | 6,560.00 | 6,630.00 | 6,410.00 | 6,560.00 | 3,974.41 | 28,530 |
| 2023-02-17 | 6,590.00 | 6,670.00 | 6,440.00 | 6,580.00 | 3,986.53 | 23,407 |
| 2023-02-16 | 6,210.00 | 6,750.00 | 6,210.00 | 6,590.00 | 3,992.59 | 77,294 |
| 2023-02-15 | 6,400.00 | 6,400.00 | 6,160.00 | 6,290.00 | 3,810.83 | 46,062 |
| 2023-02-14 | 6,330.00 | 6,420.00 | 6,300.00 | 6,400.00 | 3,877.48 | 14,560 |
| 2023-02-13 | 6,550.00 | 6,550.00 | 6,150.00 | 6,330.00 | 3,835.07 | 35,482 |
| 2023-02-10 | 6,480.00 | 6,550.00 | 6,360.00 | 6,550.00 | 3,968.35 | 33,072 |
| 2023-02-09 | 6,490.00 | 6,600.00 | 6,470.00 | 6,480.00 | 3,925.94 | 29,561 |
| 2023-02-08 | 6,710.00 | 6,710.00 | 6,500.00 | 6,610.00 | 4,004.71 | 22,347 |
| 2023-02-07 | 6,560.00 | 6,630.00 | 6,470.00 | 6,610.00 | 4,004.71 | 28,791 |
| 2023-02-06 | 6,400.00 | 6,770.00 | 6,380.00 | 6,560.00 | 3,974.41 | 93,567 |
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.