Castelbajac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 6,390.00 | 6,580.00 | 6,360.00 | 6,400.00 | 3,877.48 | 25,523 |
| 2023-02-02 | 6,400.00 | 6,500.00 | 6,350.00 | 6,390.00 | 3,871.42 | 27,599 |
| 2023-02-01 | 6,400.00 | 6,470.00 | 6,370.00 | 6,430.00 | 3,895.65 | 21,809 |
| 2023-01-31 | 6,380.00 | 6,450.00 | 6,300.00 | 6,420.00 | 3,889.59 | 19,975 |
| 2023-01-30 | 6,400.00 | 6,510.00 | 6,370.00 | 6,460.00 | 3,913.83 | 26,917 |
| 2023-01-27 | 6,450.00 | 6,460.00 | 6,320.00 | 6,440.00 | 3,901.71 | 33,067 |
| 2023-01-26 | 6,350.00 | 6,490.00 | 6,310.00 | 6,430.00 | 3,895.65 | 33,475 |
| 2023-01-25 | 6,230.00 | 6,460.00 | 6,140.00 | 6,360.00 | 3,853.24 | 49,794 |
| 2023-01-20 | 6,180.00 | 6,300.00 | 6,180.00 | 6,230.00 | 3,774.48 | 15,497 |
| 2023-01-19 | 6,050.00 | 6,260.00 | 6,030.00 | 6,240.00 | 3,780.54 | 22,751 |
| 2023-01-18 | 6,100.00 | 6,120.00 | 6,000.00 | 6,060.00 | 3,671.49 | 11,052 |
| 2023-01-17 | 6,260.00 | 6,290.00 | 6,100.00 | 6,100.00 | 3,695.72 | 41,228 |
| 2023-01-16 | 6,250.00 | 6,290.00 | 6,130.00 | 6,260.00 | 3,792.66 | 16,846 |
| 2023-01-13 | 6,200.00 | 6,270.00 | 6,130.00 | 6,250.00 | 3,786.60 | 30,347 |
| 2023-01-12 | 6,180.00 | 6,200.00 | 6,060.00 | 6,170.00 | 3,738.13 | 45,719 |
| 2023-01-11 | 6,440.00 | 6,440.00 | 5,940.00 | 6,050.00 | 3,665.43 | 60,580 |
| 2023-01-10 | 5,870.00 | 6,330.00 | 5,870.00 | 5,880.00 | 3,562.43 | 91,471 |
| 2023-01-09 | 5,890.00 | 5,920.00 | 5,810.00 | 5,860.00 | 3,550.31 | 16,301 |
| 2023-01-06 | 5,720.00 | 5,840.00 | 5,700.00 | 5,810.00 | 3,520.02 | 17,960 |
| 2023-01-05 | 5,750.00 | 5,790.00 | 5,680.00 | 5,730.00 | 3,471.55 | 15,071 |
| 2023-01-04 | 5,500.00 | 5,760.00 | 5,250.00 | 5,690.00 | 3,447.32 | 43,827 |
| 2023-01-03 | 5,350.00 | 5,490.00 | 5,170.00 | 5,480.00 | 3,320.09 | 62,692 |
| 2023-01-02 | 5,510.00 | 5,600.00 | 5,400.00 | 5,470.00 | 3,314.03 | 29,948 |
| 2022-12-29 | 5,780.00 | 5,870.00 | 5,510.00 | 5,530.00 | 3,350.38 | 29,794 |
| 2022-12-28 | 5,770.00 | 6,340.00 | 5,750.00 | 5,780.00 | 3,501.85 | 155,151 |
| 2022-12-27 | 5,550.00 | 5,850.00 | 5,550.00 | 5,720.00 | 3,465.49 | 44,337 |
| 2022-12-26 | 5,820.00 | 5,850.00 | 5,590.00 | 5,640.00 | 3,417.03 | 74,552 |
| 2022-12-23 | 6,060.00 | 6,190.00 | 5,810.00 | 5,860.00 | 3,550.31 | 59,080 |
| 2022-12-22 | 6,130.00 | 6,190.00 | 6,110.00 | 6,160.00 | 3,732.07 | 18,115 |
| 2022-12-21 | 6,230.00 | 6,230.00 | 6,120.00 | 6,120.00 | 3,707.84 | 18,343 |
| 2022-12-20 | 6,160.00 | 6,260.00 | 6,120.00 | 6,230.00 | 3,774.48 | 29,073 |
| 2022-12-19 | 6,350.00 | 6,360.00 | 6,210.00 | 6,240.00 | 3,780.54 | 56,953 |
| 2022-12-16 | 6,560.00 | 6,560.00 | 6,350.00 | 6,450.00 | 3,907.77 | 35,083 |
| 2022-12-15 | 6,640.00 | 6,700.00 | 6,590.00 | 6,590.00 | 3,992.59 | 26,797 |
| 2022-12-14 | 6,510.00 | 6,660.00 | 6,510.00 | 6,640.00 | 4,022.88 | 20,201 |
| 2022-12-13 | 6,620.00 | 6,620.00 | 6,520.00 | 6,560.00 | 3,974.41 | 30,593 |
| 2022-12-12 | 6,630.00 | 6,680.00 | 6,540.00 | 6,630.00 | 4,016.82 | 32,442 |
| 2022-12-09 | 6,520.00 | 6,640.00 | 6,470.00 | 6,620.00 | 4,010.76 | 61,787 |
| 2022-12-08 | 6,600.00 | 7,400.00 | 6,480.00 | 6,540.00 | 3,962.30 | 577,413 |
| 2022-12-07 | 6,550.00 | 6,750.00 | 6,510.00 | 6,600.00 | 3,998.65 | 33,557 |
| 2022-12-06 | 6,680.00 | 6,820.00 | 6,660.00 | 6,690.00 | 4,053.17 | 42,154 |
| 2022-12-05 | 6,740.00 | 6,850.00 | 6,740.00 | 6,820.00 | 4,131.94 | 51,486 |
| 2022-12-02 | 6,720.00 | 6,770.00 | 6,690.00 | 6,740.00 | 4,083.47 | 27,893 |
| 2022-12-01 | 6,730.00 | 6,800.00 | 6,670.00 | 6,730.00 | 4,077.41 | 43,552 |
| 2022-11-30 | 6,790.00 | 6,830.00 | 6,700.00 | 6,720.00 | 4,071.35 | 38,993 |
| 2022-11-29 | 6,540.00 | 6,820.00 | 6,530.00 | 6,730.00 | 4,077.41 | 49,048 |
| 2022-11-28 | 6,850.00 | 6,860.00 | 6,480.00 | 6,670.00 | 4,041.06 | 75,511 |
| 2022-11-25 | 6,850.00 | 6,950.00 | 6,660.00 | 6,750.00 | 4,089.53 | 37,715 |
| 2022-11-24 | 6,780.00 | 6,910.00 | 6,740.00 | 6,850.00 | 4,150.11 | 56,426 |
| 2022-11-23 | 6,810.00 | 6,810.00 | 6,690.00 | 6,720.00 | 4,071.35 | 41,350 |
| 2022-11-22 | 6,700.00 | 7,050.00 | 6,690.00 | 6,760.00 | 4,095.58 | 65,965 |
| 2022-11-21 | 7,050.00 | 7,080.00 | 6,740.00 | 6,740.00 | 4,083.47 | 67,199 |
| 2022-11-18 | 6,910.00 | 7,040.00 | 6,880.00 | 7,030.00 | 4,259.17 | 45,265 |
| 2022-11-17 | 7,030.00 | 7,030.00 | 6,880.00 | 6,930.00 | 4,198.58 | 39,458 |
| 2022-11-16 | 7,040.00 | 7,060.00 | 6,880.00 | 7,050.00 | 4,271.28 | 70,599 |
| 2022-11-15 | 7,030.00 | 7,080.00 | 6,890.00 | 7,080.00 | 4,289.46 | 93,506 |
| 2022-11-14 | 6,930.00 | 7,070.00 | 6,870.00 | 7,030.00 | 4,259.17 | 127,238 |
| 2022-11-11 | 6,940.00 | 6,940.00 | 6,790.00 | 6,850.00 | 4,150.11 | 82,067 |
| 2022-11-10 | 6,910.00 | 6,960.00 | 6,700.00 | 6,800.00 | 4,119.82 | 77,776 |
| 2022-11-09 | 6,980.00 | 7,070.00 | 6,840.00 | 6,930.00 | 4,198.58 | 100,851 |
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.