Castelbajac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 10,750.00 | 11,450.00 | 10,500.00 | 10,700.00 | 6,482.66 | 947,463 |
| 2022-08-08 | 10,850.00 | 11,050.00 | 10,700.00 | 10,750.00 | 6,512.95 | 344,750 |
| 2022-08-05 | 11,000.00 | 11,150.00 | 10,600.00 | 10,750.00 | 6,512.95 | 593,864 |
| 2022-08-04 | 11,000.00 | 11,150.00 | 10,800.00 | 11,000.00 | 6,664.41 | 731,717 |
| 2022-08-03 | 12,600.00 | 12,700.00 | 11,050.00 | 11,500.00 | 6,967.34 | 3,617,421 |
| 2022-08-02 | 9,270.00 | 12,000.00 | 9,200.00 | 12,000.00 | 7,270.27 | 8,223,844 |
| 2022-08-01 | 10,050.00 | 10,100.00 | 9,230.00 | 9,260.00 | 5,610.22 | 417,657 |
| 2022-07-29 | 9,650.00 | 10,500.00 | 9,510.00 | 10,050.00 | 6,088.85 | 1,252,972 |
| 2022-07-28 | 9,070.00 | 9,920.00 | 9,070.00 | 9,600.00 | 5,816.21 | 1,075,882 |
| 2022-07-27 | 8,740.00 | 9,800.00 | 8,530.00 | 9,020.00 | 5,464.82 | 926,219 |
| 2022-07-26 | 9,000.00 | 9,090.00 | 8,460.00 | 8,660.00 | 5,246.71 | 223,994 |
| 2022-07-25 | 9,410.00 | 9,480.00 | 8,830.00 | 9,000.00 | 5,452.70 | 199,793 |
| 2022-07-22 | 10,050.00 | 10,150.00 | 9,350.00 | 9,390.00 | 5,688.98 | 312,593 |
| 2022-07-21 | 9,920.00 | 10,300.00 | 9,830.00 | 10,050.00 | 6,088.85 | 434,453 |
| 2022-07-20 | 9,750.00 | 10,500.00 | 9,650.00 | 9,990.00 | 6,052.50 | 1,304,050 |
| 2022-07-19 | 9,520.00 | 9,870.00 | 9,270.00 | 9,600.00 | 5,816.21 | 439,745 |
| 2022-07-18 | 9,530.00 | 10,100.00 | 9,520.00 | 9,520.00 | 5,767.75 | 801,041 |
| 2022-07-15 | 8,840.00 | 10,300.00 | 8,590.00 | 9,620.00 | 5,828.33 | 3,201,142 |
| 2022-07-14 | 9,120.00 | 9,120.00 | 8,600.00 | 8,790.00 | 5,325.47 | 254,168 |
| 2022-07-13 | 9,570.00 | 9,570.00 | 9,000.00 | 9,010.00 | 5,458.76 | 437,872 |
| 2022-07-12 | 9,630.00 | 11,150.00 | 9,340.00 | 9,570.00 | 5,798.04 | 3,375,101 |
| 2022-07-11 | 9,880.00 | 10,150.00 | 9,530.00 | 9,530.00 | 5,773.80 | 359,544 |
| 2022-07-08 | 9,590.00 | 11,300.00 | 9,320.00 | 9,980.00 | 6,046.44 | 2,667,969 |
| 2022-07-07 | 9,900.00 | 10,100.00 | 9,480.00 | 9,590.00 | 5,810.16 | 481,791 |
| 2022-07-06 | 8,570.00 | 10,900.00 | 8,350.00 | 9,900.00 | 5,997.97 | 3,698,893 |
| 2022-07-05 | 9,020.00 | 9,420.00 | 8,320.00 | 8,430.00 | 5,107.36 | 544,164 |
| 2022-07-04 | 10,350.00 | 10,350.00 | 8,820.00 | 8,820.00 | 5,343.65 | 519,941 |
| 2022-07-01 | 8,160.00 | 10,150.00 | 8,120.00 | 9,500.00 | 5,755.63 | 3,279,380 |
| 2022-06-30 | 8,600.00 | 8,950.00 | 8,260.00 | 8,300.00 | 5,028.60 | 216,131 |
| 2022-06-29 | 8,600.00 | 9,090.00 | 8,380.00 | 8,650.00 | 5,240.65 | 562,675 |
| 2022-06-28 | 7,590.00 | 9,580.00 | 7,590.00 | 8,800.00 | 5,331.53 | 3,230,834 |
| 2022-06-27 | 6,590.00 | 8,320.00 | 6,420.00 | 7,380.00 | 4,471.21 | 1,096,269 |
| 2022-06-24 | 5,950.00 | 6,540.00 | 5,920.00 | 6,400.00 | 3,877.48 | 84,391 |
| 2022-06-23 | 6,260.00 | 6,380.00 | 5,990.00 | 6,160.00 | 3,732.07 | 59,720 |
| 2022-06-22 | 6,960.00 | 7,030.00 | 6,330.00 | 6,330.00 | 3,835.07 | 53,226 |
| 2022-06-21 | 6,400.00 | 6,980.00 | 6,400.00 | 6,900.00 | 4,180.40 | 65,534 |
| 2022-06-20 | 7,430.00 | 7,430.00 | 6,650.00 | 6,760.00 | 4,095.58 | 55,076 |
| 2022-06-17 | 7,400.00 | 7,520.00 | 7,240.00 | 7,400.00 | 4,483.33 | 53,998 |
| 2022-06-16 | 7,800.00 | 7,820.00 | 7,490.00 | 7,690.00 | 4,659.03 | 47,950 |
| 2022-06-15 | 7,810.00 | 7,980.00 | 7,400.00 | 7,800.00 | 4,725.67 | 114,067 |
| 2022-06-14 | 8,000.00 | 8,070.00 | 7,770.00 | 7,800.00 | 4,725.67 | 67,958 |
| 2022-06-13 | 8,470.00 | 8,580.00 | 8,070.00 | 8,260.00 | 5,004.37 | 36,172 |
| 2022-06-10 | 8,650.00 | 8,720.00 | 8,560.00 | 8,660.00 | 5,246.71 | 16,454 |
| 2022-06-09 | 8,670.00 | 8,740.00 | 8,600.00 | 8,690.00 | 5,264.89 | 12,335 |
| 2022-06-08 | 8,660.00 | 8,770.00 | 8,660.00 | 8,740.00 | 5,295.18 | 18,008 |
| 2022-06-07 | 8,820.00 | 8,870.00 | 8,650.00 | 8,720.00 | 5,283.06 | 23,770 |
| 2022-06-03 | 8,800.00 | 8,830.00 | 8,760.00 | 8,810.00 | 5,337.59 | 16,534 |
| 2022-06-02 | 8,760.00 | 8,790.00 | 8,680.00 | 8,770.00 | 5,313.35 | 13,985 |
| 2022-05-31 | 8,610.00 | 8,850.00 | 8,610.00 | 8,760.00 | 5,307.30 | 33,711 |
| 2022-05-30 | 8,800.00 | 8,900.00 | 8,680.00 | 8,680.00 | 5,258.83 | 32,159 |
| 2022-05-27 | 8,590.00 | 8,750.00 | 8,580.00 | 8,710.00 | 5,277.00 | 19,869 |
| 2022-05-26 | 8,580.00 | 8,690.00 | 8,570.00 | 8,630.00 | 5,228.53 | 26,475 |
| 2022-05-25 | 8,620.00 | 8,680.00 | 8,470.00 | 8,640.00 | 5,234.59 | 39,476 |
| 2022-05-24 | 8,620.00 | 8,740.00 | 8,500.00 | 8,660.00 | 5,246.71 | 27,224 |
| 2022-05-23 | 8,850.00 | 8,850.00 | 8,210.00 | 8,620.00 | 5,222.48 | 46,703 |
| 2022-05-20 | 8,540.00 | 8,900.00 | 8,540.00 | 8,760.00 | 5,307.30 | 69,436 |
| 2022-05-19 | 8,700.00 | 8,750.00 | 8,570.00 | 8,630.00 | 5,228.53 | 49,330 |
| 2022-05-18 | 9,220.00 | 9,220.00 | 8,760.00 | 8,880.00 | 5,380.00 | 108,465 |
| 2022-05-17 | 9,240.00 | 9,270.00 | 8,930.00 | 9,070.00 | 5,495.11 | 101,978 |
| 2022-05-16 | 9,270.00 | 9,500.00 | 9,100.00 | 9,320.00 | 5,646.57 | 54,099 |
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.