Castelbajac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 9,080.00 | 9,290.00 | 9,080.00 | 9,220.00 | 5,585.99 | 26,097 |
| 2022-05-12 | 9,530.00 | 9,580.00 | 9,080.00 | 9,150.00 | 5,543.58 | 32,336 |
| 2022-05-11 | 9,210.00 | 9,640.00 | 9,210.00 | 9,570.00 | 5,798.04 | 54,318 |
| 2022-05-10 | 9,220.00 | 9,400.00 | 8,900.00 | 9,260.00 | 5,610.22 | 43,080 |
| 2022-05-09 | 9,640.00 | 9,810.00 | 9,370.00 | 9,410.00 | 5,701.10 | 48,233 |
| 2022-05-06 | 9,980.00 | 10,200.00 | 9,680.00 | 9,760.00 | 5,913.15 | 67,977 |
| 2022-05-04 | 10,250.00 | 10,300.00 | 10,100.00 | 10,200.00 | 6,179.73 | 64,621 |
| 2022-05-03 | 10,250.00 | 10,350.00 | 10,050.00 | 10,150.00 | 6,149.43 | 82,680 |
| 2022-05-02 | 9,560.00 | 10,300.00 | 9,540.00 | 10,200.00 | 6,179.73 | 117,650 |
| 2022-04-29 | 9,420.00 | 9,670.00 | 9,420.00 | 9,610.00 | 5,822.27 | 47,181 |
| 2022-04-28 | 9,530.00 | 9,550.00 | 9,310.00 | 9,390.00 | 5,688.98 | 53,706 |
| 2022-04-27 | 9,700.00 | 9,800.00 | 9,420.00 | 9,520.00 | 5,767.75 | 131,267 |
| 2022-04-26 | 10,100.00 | 10,100.00 | 9,870.00 | 9,920.00 | 6,010.09 | 98,063 |
| 2022-04-25 | 10,000.00 | 10,250.00 | 10,000.00 | 10,050.00 | 6,088.85 | 93,568 |
| 2022-04-22 | 10,600.00 | 10,650.00 | 10,000.00 | 10,350.00 | 6,270.61 | 283,404 |
| 2022-04-21 | 10,800.00 | 11,250.00 | 10,500.00 | 10,500.00 | 6,361.48 | 429,746 |
| 2022-04-20 | 10,050.00 | 10,850.00 | 9,990.00 | 10,700.00 | 6,482.66 | 613,892 |
| 2022-04-19 | 9,700.00 | 9,870.00 | 9,680.00 | 9,830.00 | 5,955.56 | 53,174 |
| 2022-04-18 | 9,470.00 | 9,850.00 | 9,450.00 | 9,760.00 | 5,913.15 | 52,580 |
| 2022-04-15 | 9,540.00 | 9,590.00 | 9,440.00 | 9,520.00 | 5,767.75 | 9,344 |
| 2022-04-14 | 9,640.00 | 9,700.00 | 9,520.00 | 9,540.00 | 5,779.86 | 19,249 |
| 2022-04-13 | 9,410.00 | 9,650.00 | 9,410.00 | 9,640.00 | 5,840.45 | 26,041 |
| 2022-04-12 | 9,400.00 | 9,510.00 | 9,300.00 | 9,490.00 | 5,749.57 | 30,037 |
| 2022-04-11 | 9,530.00 | 9,630.00 | 9,450.00 | 9,540.00 | 5,779.86 | 17,108 |
| 2022-04-08 | 9,680.00 | 9,770.00 | 9,520.00 | 9,630.00 | 5,834.39 | 26,965 |
| 2022-04-07 | 9,870.00 | 9,970.00 | 9,660.00 | 9,680.00 | 5,864.68 | 37,037 |
| 2022-04-06 | 9,950.00 | 10,100.00 | 9,830.00 | 9,870.00 | 5,979.80 | 62,744 |
| 2022-04-05 | 9,900.00 | 10,050.00 | 9,870.00 | 10,050.00 | 6,088.85 | 67,785 |
| 2022-04-04 | 9,840.00 | 10,100.00 | 9,700.00 | 9,940.00 | 6,022.21 | 79,994 |
| 2022-04-01 | 9,550.00 | 9,880.00 | 9,380.00 | 9,840.00 | 5,961.62 | 76,348 |
| 2022-03-31 | 9,510.00 | 9,600.00 | 9,460.00 | 9,530.00 | 5,773.80 | 30,837 |
| 2022-03-30 | 9,450.00 | 9,590.00 | 9,430.00 | 9,510.00 | 5,761.69 | 108,245 |
| 2022-03-29 | 9,230.00 | 9,340.00 | 9,120.00 | 9,330.00 | 5,652.63 | 32,280 |
| 2022-03-28 | 9,230.00 | 9,260.00 | 9,140.00 | 9,230.00 | 5,592.05 | 12,267 |
| 2022-03-25 | 9,370.00 | 9,370.00 | 9,140.00 | 9,240.00 | 5,598.11 | 33,919 |
| 2022-03-24 | 9,350.00 | 9,350.00 | 9,250.00 | 9,350.00 | 5,664.75 | 21,644 |
| 2022-03-23 | 9,320.00 | 9,390.00 | 9,290.00 | 9,350.00 | 5,664.75 | 23,596 |
| 2022-03-22 | 9,230.00 | 9,360.00 | 9,190.00 | 9,320.00 | 5,646.57 | 22,839 |
| 2022-03-21 | 9,170.00 | 9,300.00 | 9,170.00 | 9,180.00 | 5,561.75 | 17,955 |
| 2022-03-18 | 9,090.00 | 9,230.00 | 9,060.00 | 9,160.00 | 5,549.64 | 33,333 |
| 2022-03-17 | 9,070.00 | 9,150.00 | 9,010.00 | 9,060.00 | 5,489.05 | 31,156 |
| 2022-03-16 | 8,860.00 | 9,070.00 | 8,820.00 | 8,960.00 | 5,428.47 | 25,428 |
| 2022-03-15 | 8,710.00 | 8,930.00 | 8,710.00 | 8,900.00 | 5,392.12 | 31,562 |
| 2022-03-14 | 9,190.00 | 9,230.00 | 8,800.00 | 8,950.00 | 5,422.41 | 50,882 |
| 2022-03-11 | 9,130.00 | 9,240.00 | 9,070.00 | 9,180.00 | 5,561.75 | 20,587 |
| 2022-03-10 | 9,060.00 | 9,180.00 | 9,050.00 | 9,070.00 | 5,495.11 | 22,449 |
| 2022-03-08 | 9,000.00 | 9,160.00 | 8,950.00 | 9,050.00 | 5,482.99 | 20,226 |
| 2022-03-07 | 9,400.00 | 9,490.00 | 9,140.00 | 9,270.00 | 5,616.28 | 32,562 |
| 2022-03-04 | 9,490.00 | 9,540.00 | 9,420.00 | 9,450.00 | 5,725.34 | 21,579 |
| 2022-03-03 | 9,290.00 | 9,570.00 | 9,280.00 | 9,480.00 | 5,743.51 | 37,689 |
| 2022-03-02 | 9,220.00 | 9,390.00 | 9,170.00 | 9,250.00 | 5,604.16 | 34,343 |
| 2022-02-28 | 9,120.00 | 9,280.00 | 9,100.00 | 9,220.00 | 5,585.99 | 22,618 |
| 2022-02-25 | 9,040.00 | 9,250.00 | 9,040.00 | 9,080.00 | 5,501.17 | 29,182 |
| 2022-02-24 | 9,220.00 | 9,230.00 | 8,800.00 | 9,090.00 | 5,507.23 | 35,238 |
| 2022-02-23 | 9,070.00 | 9,270.00 | 8,960.00 | 9,220.00 | 5,585.99 | 16,956 |
| 2022-02-22 | 9,260.00 | 9,390.00 | 9,080.00 | 9,140.00 | 5,537.52 | 25,504 |
| 2022-02-21 | 9,420.00 | 9,450.00 | 9,320.00 | 9,420.00 | 5,707.16 | 18,754 |
| 2022-02-18 | 9,220.00 | 9,420.00 | 9,100.00 | 9,420.00 | 5,707.16 | 33,690 |
| 2022-02-17 | 9,240.00 | 9,450.00 | 9,130.00 | 9,270.00 | 5,616.28 | 40,576 |
| 2022-02-16 | 9,040.00 | 9,300.00 | 9,040.00 | 9,230.00 | 5,592.05 | 47,591 |
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.