Castelbajac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 2,033,093 |
| 2026-07-15 | 498.00 | 547.00 | 465.00 | 505.00 | 505.00 | 1,053,348 |
| 2026-07-14 | 516.00 | 516.00 | 440.00 | 460.00 | 460.00 | 518,924 |
| 2026-07-13 | 497.00 | 530.00 | 490.00 | 490.00 | 490.00 | 230,468 |
| 2026-07-10 | 481.00 | 500.00 | 475.00 | 484.00 | 484.00 | 168,178 |
| 2026-07-09 | 482.00 | 490.00 | 441.00 | 481.00 | 481.00 | 233,899 |
| 2026-07-08 | 501.00 | 569.00 | 481.00 | 482.00 | 482.00 | 348,160 |
| 2026-07-07 | 515.00 | 529.00 | 494.00 | 500.00 | 500.00 | 170,584 |
| 2026-07-06 | 505.00 | 543.00 | 500.00 | 513.00 | 513.00 | 160,542 |
| 2026-07-03 | 519.00 | 533.00 | 500.00 | 511.00 | 511.00 | 232,325 |
| 2026-07-02 | 561.00 | 569.00 | 524.00 | 524.00 | 524.00 | 387,101 |
| 2026-07-01 | 640.00 | 684.00 | 546.00 | 553.00 | 553.00 | 2,110,675 |
| 2026-06-30 | 500.00 | 651.00 | 491.00 | 651.00 | 651.00 | 1,888,300 |
| 2026-06-29 | 522.00 | 530.00 | 490.00 | 501.00 | 501.00 | 295,031 |
| 2026-06-26 | 515.00 | 523.00 | 495.00 | 522.00 | 522.00 | 111,513 |
| 2026-06-25 | 560.00 | 571.00 | 498.00 | 522.00 | 522.00 | 232,754 |
| 2026-06-24 | 488.00 | 530.00 | 488.00 | 528.00 | 528.00 | 342,744 |
| 2026-06-23 | 530.00 | 593.00 | 483.00 | 486.00 | 486.00 | 538,499 |
| 2026-06-22 | 615.00 | 629.00 | 529.00 | 530.00 | 530.00 | 849,479 |
| 2026-06-19 | 575.00 | 735.00 | 560.00 | 615.00 | 615.00 | 7,992,922 |
| 2026-06-18 | 599.00 | 603.00 | 574.00 | 574.00 | 574.00 | 130,350 |
| 2026-06-17 | 579.00 | 622.00 | 578.00 | 599.00 | 599.00 | 202,896 |
| 2026-06-16 | 592.00 | 594.00 | 565.00 | 579.00 | 579.00 | 219,058 |
| 2026-06-15 | 587.00 | 655.00 | 587.00 | 594.00 | 594.00 | 736,627 |
| 2026-06-12 | 576.00 | 608.00 | 573.00 | 584.00 | 584.00 | 229,940 |
| 2026-06-11 | 580.00 | 588.00 | 560.00 | 576.00 | 576.00 | 126,772 |
| 2026-06-10 | 584.00 | 620.00 | 576.00 | 591.00 | 591.00 | 186,850 |
| 2026-06-09 | 565.00 | 597.00 | 540.00 | 584.00 | 584.00 | 173,324 |
| 2026-06-08 | 589.00 | 647.00 | 559.00 | 565.00 | 565.00 | 1,027,185 |
| 2026-06-05 | 663.00 | 669.00 | 611.00 | 620.00 | 620.00 | 265,940 |
| 2026-06-04 | 603.00 | 777.00 | 595.00 | 676.00 | 676.00 | 3,574,057 |
| 2026-06-02 | 630.00 | 675.00 | 576.00 | 603.00 | 603.00 | 2,359,984 |
| 2026-06-01 | 682.00 | 684.00 | 601.00 | 630.00 | 630.00 | 523,074 |
| 2026-05-29 | 708.00 | 874.00 | 664.00 | 681.00 | 681.00 | 3,850,032 |
| 2026-05-28 | 745.00 | 768.00 | 680.00 | 696.00 | 696.00 | 291,567 |
| 2026-05-27 | 800.00 | 800.00 | 719.00 | 745.00 | 745.00 | 365,942 |
| 2026-05-26 | 857.00 | 857.00 | 779.00 | 791.00 | 791.00 | 349,811 |
| 2026-05-22 | 800.00 | 879.00 | 794.00 | 833.00 | 833.00 | 690,982 |
| 2026-05-21 | 761.00 | 787.00 | 761.00 | 777.00 | 777.00 | 205,601 |
| 2026-05-20 | 797.00 | 798.00 | 740.00 | 761.00 | 761.00 | 279,176 |
| 2026-05-19 | 797.00 | 876.00 | 777.00 | 799.00 | 799.00 | 337,872 |
| 2026-05-18 | 850.00 | 850.00 | 779.00 | 797.00 | 797.00 | 348,561 |
| 2026-05-15 | 894.00 | 894.00 | 817.00 | 823.00 | 823.00 | 439,230 |
| 2026-05-14 | 891.00 | 914.00 | 864.00 | 874.00 | 874.00 | 951,705 |
| 2026-05-13 | 851.00 | 1,085.00 | 835.00 | 931.00 | 931.00 | 8,656,381 |
| 2026-05-12 | 848.00 | 889.00 | 830.00 | 835.00 | 835.00 | 235,866 |
| 2026-05-11 | 909.00 | 920.00 | 831.00 | 838.00 | 838.00 | 360,265 |
| 2026-05-08 | 924.00 | 940.00 | 900.00 | 904.00 | 904.00 | 208,794 |
| 2026-05-07 | 940.00 | 969.00 | 918.00 | 920.00 | 920.00 | 150,088 |
| 2026-05-06 | 953.00 | 960.00 | 925.00 | 931.00 | 931.00 | 185,528 |
| 2026-05-04 | 960.00 | 980.00 | 955.00 | 960.00 | 960.00 | 132,471 |
| 2026-04-30 | 995.00 | 995.00 | 956.00 | 960.00 | 960.00 | 174,487 |
| 2026-04-29 | 992.00 | 1,023.00 | 978.00 | 986.00 | 986.00 | 230,542 |
| 2026-04-28 | 1,007.00 | 1,018.00 | 990.00 | 993.00 | 993.00 | 230,181 |
| 2026-04-27 | 1,013.00 | 1,032.00 | 1,005.00 | 1,005.00 | 1,005.00 | 128,417 |
| 2026-04-24 | 1,004.00 | 1,013.00 | 997.00 | 1,013.00 | 1,013.00 | 109,185 |
| 2026-04-23 | 1,022.00 | 1,037.00 | 1,000.00 | 1,003.00 | 1,003.00 | 229,378 |
| 2026-04-22 | 1,028.00 | 1,046.00 | 1,001.00 | 1,024.00 | 1,024.00 | 160,152 |
| 2026-04-21 | 1,081.00 | 1,081.00 | 1,028.00 | 1,033.00 | 1,033.00 | 165,639 |
| 2026-04-20 | 1,046.00 | 1,062.00 | 1,023.00 | 1,030.00 | 1,030.00 | 205,705 |
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.