Castelbajac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 6,740.00 | 7,040.00 | 6,680.00 | 6,980.00 | 4,228.87 | 228,573 |
| 2022-11-07 | 6,800.00 | 6,880.00 | 6,710.00 | 6,730.00 | 4,077.41 | 71,189 |
| 2022-11-04 | 6,900.00 | 6,930.00 | 6,640.00 | 6,720.00 | 4,071.35 | 98,215 |
| 2022-11-03 | 6,900.00 | 7,060.00 | 6,820.00 | 6,950.00 | 4,210.70 | 106,933 |
| 2022-11-02 | 6,770.00 | 7,420.00 | 6,750.00 | 7,000.00 | 4,240.99 | 748,444 |
| 2022-11-01 | 6,710.00 | 7,340.00 | 6,710.00 | 6,830.00 | 4,137.99 | 721,650 |
| 2022-10-31 | 6,940.00 | 6,940.00 | 6,720.00 | 6,780.00 | 4,107.70 | 123,823 |
| 2022-10-28 | 7,120.00 | 7,120.00 | 6,700.00 | 6,920.00 | 4,192.52 | 204,722 |
| 2022-10-27 | 6,850.00 | 7,500.00 | 6,650.00 | 6,960.00 | 4,216.76 | 1,340,362 |
| 2022-10-26 | 6,340.00 | 7,950.00 | 6,340.00 | 6,820.00 | 4,131.94 | 4,951,543 |
| 2022-10-25 | 6,400.00 | 6,490.00 | 6,200.00 | 6,310.00 | 3,822.95 | 39,767 |
| 2022-10-24 | 6,290.00 | 6,480.00 | 6,290.00 | 6,370.00 | 3,859.30 | 67,160 |
| 2022-10-21 | 6,410.00 | 6,460.00 | 6,210.00 | 6,210.00 | 3,762.36 | 106,743 |
| 2022-10-20 | 6,140.00 | 7,190.00 | 6,090.00 | 6,390.00 | 3,871.42 | 510,894 |
| 2022-10-19 | 6,180.00 | 6,250.00 | 6,070.00 | 6,080.00 | 3,683.60 | 32,625 |
| 2022-10-18 | 6,200.00 | 6,210.00 | 6,050.00 | 6,150.00 | 3,726.01 | 58,045 |
| 2022-10-17 | 6,120.00 | 6,140.00 | 5,890.00 | 6,010.00 | 3,641.19 | 41,863 |
| 2022-10-14 | 5,990.00 | 6,150.00 | 5,990.00 | 6,090.00 | 3,689.66 | 54,287 |
| 2022-10-13 | 6,530.00 | 6,530.00 | 5,880.00 | 5,960.00 | 3,610.90 | 149,182 |
| 2022-10-12 | 6,520.00 | 6,750.00 | 6,360.00 | 6,470.00 | 3,919.89 | 36,844 |
| 2022-10-11 | 7,070.00 | 7,270.00 | 6,460.00 | 6,520.00 | 3,950.18 | 145,398 |
| 2022-10-07 | 7,060.00 | 7,280.00 | 7,060.00 | 7,280.00 | 4,410.63 | 33,945 |
| 2022-10-06 | 7,250.00 | 7,320.00 | 7,100.00 | 7,200.00 | 4,362.16 | 51,278 |
| 2022-10-05 | 7,430.00 | 7,560.00 | 7,050.00 | 7,100.00 | 4,301.58 | 35,447 |
| 2022-10-04 | 7,450.00 | 7,450.00 | 7,130.00 | 7,350.00 | 4,453.04 | 33,751 |
| 2022-09-30 | 6,740.00 | 7,150.00 | 6,740.00 | 7,150.00 | 4,331.87 | 55,581 |
| 2022-09-29 | 6,980.00 | 7,330.00 | 6,920.00 | 6,960.00 | 4,216.76 | 57,220 |
| 2022-09-28 | 7,020.00 | 7,230.00 | 6,630.00 | 6,740.00 | 4,083.47 | 93,583 |
| 2022-09-27 | 7,000.00 | 7,580.00 | 6,990.00 | 7,190.00 | 4,356.10 | 103,558 |
| 2022-09-26 | 7,650.00 | 7,750.00 | 7,130.00 | 7,190.00 | 4,356.10 | 71,496 |
| 2022-09-23 | 8,130.00 | 8,240.00 | 7,680.00 | 7,680.00 | 4,652.97 | 64,482 |
| 2022-09-22 | 8,160.00 | 8,230.00 | 7,900.00 | 8,130.00 | 4,925.61 | 61,180 |
| 2022-09-21 | 8,130.00 | 8,440.00 | 8,130.00 | 8,230.00 | 4,986.19 | 48,292 |
| 2022-09-20 | 8,200.00 | 8,590.00 | 8,200.00 | 8,250.00 | 4,998.31 | 58,634 |
| 2022-09-19 | 8,390.00 | 8,540.00 | 8,150.00 | 8,260.00 | 5,004.37 | 82,020 |
| 2022-09-16 | 8,610.00 | 8,890.00 | 8,440.00 | 8,470.00 | 5,131.60 | 76,475 |
| 2022-09-15 | 8,680.00 | 8,850.00 | 8,680.00 | 8,740.00 | 5,295.18 | 56,357 |
| 2022-09-14 | 8,560.00 | 8,810.00 | 8,560.00 | 8,680.00 | 5,258.83 | 80,461 |
| 2022-09-13 | 8,870.00 | 9,170.00 | 8,870.00 | 8,930.00 | 5,410.29 | 71,761 |
| 2022-09-08 | 8,770.00 | 9,270.00 | 8,770.00 | 8,790.00 | 5,325.47 | 163,988 |
| 2022-09-07 | 9,240.00 | 9,370.00 | 8,580.00 | 8,700.00 | 5,270.94 | 190,984 |
| 2022-09-06 | 9,190.00 | 9,510.00 | 9,100.00 | 9,270.00 | 5,616.28 | 131,038 |
| 2022-09-05 | 9,310.00 | 10,150.00 | 9,080.00 | 9,190.00 | 5,567.81 | 368,099 |
| 2022-09-02 | 9,610.00 | 9,800.00 | 9,330.00 | 9,440.00 | 5,719.28 | 72,326 |
| 2022-09-01 | 9,840.00 | 9,940.00 | 9,450.00 | 9,630.00 | 5,834.39 | 80,960 |
| 2022-08-31 | 10,050.00 | 10,300.00 | 9,860.00 | 9,950.00 | 6,028.26 | 82,634 |
| 2022-08-30 | 9,780.00 | 10,150.00 | 9,780.00 | 10,000.00 | 6,058.56 | 95,820 |
| 2022-08-29 | 9,550.00 | 9,840.00 | 9,430.00 | 9,830.00 | 5,955.56 | 87,341 |
| 2022-08-26 | 10,200.00 | 10,350.00 | 9,910.00 | 9,990.00 | 6,052.50 | 80,270 |
| 2022-08-25 | 10,000.00 | 10,350.00 | 10,000.00 | 10,200.00 | 6,179.73 | 93,653 |
| 2022-08-24 | 9,830.00 | 10,250.00 | 9,830.00 | 10,050.00 | 6,088.85 | 110,241 |
| 2022-08-23 | 9,530.00 | 10,200.00 | 9,500.00 | 9,870.00 | 5,979.80 | 210,889 |
| 2022-08-22 | 10,450.00 | 10,500.00 | 9,660.00 | 9,700.00 | 5,876.80 | 322,783 |
| 2022-08-19 | 10,400.00 | 10,850.00 | 10,400.00 | 10,450.00 | 6,331.19 | 179,782 |
| 2022-08-18 | 10,450.00 | 11,400.00 | 10,250.00 | 10,550.00 | 6,391.78 | 696,646 |
| 2022-08-17 | 10,700.00 | 10,900.00 | 10,450.00 | 10,650.00 | 6,452.36 | 164,889 |
| 2022-08-16 | 11,000.00 | 11,050.00 | 10,550.00 | 10,700.00 | 6,482.66 | 304,974 |
| 2022-08-12 | 11,250.00 | 11,250.00 | 10,900.00 | 10,950.00 | 6,634.12 | 257,233 |
| 2022-08-11 | 10,950.00 | 11,300.00 | 10,850.00 | 11,300.00 | 6,846.17 | 658,629 |
| 2022-08-10 | 10,600.00 | 11,150.00 | 10,450.00 | 10,900.00 | 6,603.83 | 638,142 |
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.