Castelbajac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 8,820.00 | 9,180.00 | 8,820.00 | 8,910.00 | 5,398.17 | 26,858 |
| 2022-02-14 | 9,180.00 | 9,270.00 | 8,900.00 | 8,910.00 | 5,398.17 | 39,623 |
| 2022-02-11 | 9,500.00 | 9,600.00 | 9,360.00 | 9,360.00 | 5,670.81 | 28,662 |
| 2022-02-10 | 9,610.00 | 9,650.00 | 9,510.00 | 9,640.00 | 5,840.45 | 31,706 |
| 2022-02-09 | 9,480.00 | 9,620.00 | 9,480.00 | 9,570.00 | 5,798.04 | 25,296 |
| 2022-02-08 | 9,480.00 | 9,620.00 | 9,370.00 | 9,480.00 | 5,743.51 | 20,746 |
| 2022-02-07 | 9,500.00 | 9,530.00 | 9,350.00 | 9,450.00 | 5,725.34 | 19,026 |
| 2022-02-04 | 9,380.00 | 9,610.00 | 9,360.00 | 9,480.00 | 5,743.51 | 42,089 |
| 2022-02-03 | 9,150.00 | 9,400.00 | 9,150.00 | 9,370.00 | 5,676.87 | 62,774 |
| 2022-01-28 | 8,580.00 | 9,150.00 | 8,580.00 | 9,120.00 | 5,525.40 | 74,813 |
| 2022-01-27 | 8,940.00 | 9,100.00 | 8,560.00 | 8,560.00 | 5,186.12 | 100,730 |
| 2022-01-26 | 8,950.00 | 9,320.00 | 8,950.00 | 9,090.00 | 5,507.23 | 55,812 |
| 2022-01-25 | 9,500.00 | 9,700.00 | 8,930.00 | 9,050.00 | 5,482.99 | 86,225 |
| 2022-01-24 | 9,850.00 | 9,940.00 | 9,570.00 | 9,570.00 | 5,798.04 | 68,518 |
| 2022-01-21 | 10,100.00 | 10,150.00 | 9,930.00 | 9,990.00 | 6,052.50 | 92,669 |
| 2022-01-20 | 10,250.00 | 10,550.00 | 10,050.00 | 10,050.00 | 6,088.85 | 155,215 |
| 2022-01-19 | 10,100.00 | 10,400.00 | 10,100.00 | 10,250.00 | 6,210.02 | 81,777 |
| 2022-01-18 | 10,800.00 | 11,000.00 | 10,400.00 | 10,450.00 | 6,331.19 | 133,877 |
| 2022-01-17 | 11,100.00 | 11,200.00 | 10,600.00 | 10,800.00 | 6,543.24 | 144,082 |
| 2022-01-14 | 11,350.00 | 11,350.00 | 11,050.00 | 11,100.00 | 6,725.00 | 122,004 |
| 2022-01-13 | 11,100.00 | 11,500.00 | 10,950.00 | 11,500.00 | 6,967.34 | 332,809 |
| 2022-01-12 | 12,250.00 | 12,300.00 | 11,200.00 | 11,200.00 | 6,785.58 | 637,074 |
| 2022-01-11 | 11,500.00 | 11,600.00 | 11,150.00 | 11,400.00 | 6,906.75 | 596,304 |
| 2022-01-10 | 11,950.00 | 14,149.99 | 11,650.00 | 11,700.00 | 7,088.51 | 4,659,473 |
| 2022-01-07 | 11,100.00 | 11,250.00 | 10,700.00 | 10,900.00 | 6,603.83 | 28,475 |
| 2022-01-06 | 10,800.00 | 11,400.00 | 10,750.00 | 11,000.00 | 6,664.41 | 52,616 |
| 2022-01-05 | 10,950.00 | 11,000.00 | 10,800.00 | 10,950.00 | 6,634.12 | 18,367 |
| 2022-01-04 | 10,700.00 | 10,950.00 | 10,450.00 | 10,950.00 | 6,634.12 | 33,620 |
| 2022-01-03 | 10,750.00 | 10,850.00 | 10,700.00 | 10,700.00 | 6,482.66 | 19,145 |
| 2021-12-30 | 10,400.00 | 10,700.00 | 10,400.00 | 10,650.00 | 6,452.36 | 13,719 |
| 2021-12-29 | 10,300.00 | 10,600.00 | 10,300.00 | 10,500.00 | 6,361.48 | 14,612 |
| 2021-12-28 | 10,450.00 | 10,550.00 | 10,350.00 | 10,400.00 | 6,300.90 | 21,659 |
| 2021-12-27 | 10,650.00 | 10,650.00 | 10,450.00 | 10,550.00 | 6,391.78 | 18,496 |
| 2021-12-24 | 10,500.00 | 10,650.00 | 10,400.00 | 10,650.00 | 6,452.36 | 19,333 |
| 2021-12-23 | 10,450.00 | 10,500.00 | 10,250.00 | 10,450.00 | 6,331.19 | 21,881 |
| 2021-12-22 | 10,300.00 | 10,500.00 | 10,300.00 | 10,400.00 | 6,300.90 | 10,389 |
| 2021-12-21 | 10,500.00 | 10,500.00 | 10,250.00 | 10,300.00 | 6,240.31 | 17,720 |
| 2021-12-20 | 10,700.00 | 10,750.00 | 10,500.00 | 10,550.00 | 6,391.78 | 21,111 |
| 2021-12-17 | 10,850.00 | 10,900.00 | 10,650.00 | 10,850.00 | 6,573.53 | 26,980 |
| 2021-12-16 | 10,950.00 | 11,150.00 | 10,800.00 | 10,850.00 | 6,573.53 | 19,549 |
| 2021-12-15 | 10,950.00 | 11,050.00 | 10,800.00 | 10,950.00 | 6,634.12 | 24,768 |
| 2021-12-14 | 10,900.00 | 11,100.00 | 10,800.00 | 10,950.00 | 6,634.12 | 23,212 |
| 2021-12-13 | 11,050.00 | 11,100.00 | 10,850.00 | 11,050.00 | 6,694.70 | 20,488 |
| 2021-12-10 | 11,000.00 | 11,300.00 | 10,900.00 | 11,050.00 | 6,694.70 | 12,838 |
| 2021-12-09 | 10,900.00 | 11,150.00 | 10,750.00 | 11,000.00 | 6,664.41 | 48,381 |
| 2021-12-08 | 11,100.00 | 11,200.00 | 10,900.00 | 10,900.00 | 6,603.83 | 20,290 |
| 2021-12-07 | 11,000.00 | 11,300.00 | 10,950.00 | 11,000.00 | 6,664.41 | 22,038 |
| 2021-12-06 | 11,200.00 | 11,400.00 | 10,700.00 | 10,900.00 | 6,603.83 | 85,847 |
| 2021-12-03 | 11,400.00 | 11,600.00 | 10,950.00 | 11,600.00 | 7,027.93 | 26,964 |
| 2021-12-02 | 10,900.00 | 11,500.00 | 10,650.00 | 11,300.00 | 6,846.17 | 44,525 |
| 2021-12-01 | 10,600.00 | 12,000.00 | 10,600.00 | 11,000.00 | 6,664.41 | 200,652 |
| 2021-11-30 | 10,700.00 | 11,200.00 | 10,200.00 | 10,200.00 | 6,179.73 | 67,148 |
| 2021-11-29 | 11,100.00 | 11,250.00 | 10,800.00 | 10,900.00 | 6,603.83 | 40,044 |
| 2021-11-26 | 11,800.00 | 11,800.00 | 11,150.00 | 11,350.00 | 6,876.46 | 56,631 |
| 2021-11-25 | 11,950.00 | 12,200.00 | 11,700.00 | 11,700.00 | 7,088.51 | 21,340 |
| 2021-11-24 | 12,450.00 | 12,500.00 | 11,800.00 | 11,850.00 | 7,179.39 | 58,039 |
| 2021-11-23 | 11,550.00 | 12,400.00 | 11,400.00 | 12,400.00 | 7,512.61 | 72,177 |
| 2021-11-22 | 11,500.00 | 11,500.00 | 11,100.00 | 11,500.00 | 6,967.34 | 22,906 |
| 2021-11-19 | 11,300.00 | 11,550.00 | 11,100.00 | 11,500.00 | 6,967.34 | 20,642 |
| 2021-11-18 | 11,200.00 | 11,500.00 | 11,000.00 | 11,300.00 | 6,846.17 | 24,022 |
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.