Castelbajac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,033.00 | 1,120.00 | 1,018.00 | 1,050.00 | 1,050.00 | 810,566 |
| 2026-04-16 | 1,015.00 | 1,070.00 | 1,014.00 | 1,033.00 | 1,033.00 | 421,250 |
| 2026-04-15 | 1,020.00 | 1,033.00 | 1,005.00 | 1,015.00 | 1,015.00 | 368,531 |
| 2026-04-14 | 1,014.00 | 1,027.00 | 1,000.00 | 1,019.00 | 1,019.00 | 397,772 |
| 2026-04-13 | 1,040.00 | 1,040.00 | 989.00 | 998.00 | 998.00 | 380,753 |
| 2026-04-10 | 996.00 | 1,033.00 | 973.00 | 1,023.00 | 1,023.00 | 1,063,687 |
| 2026-04-09 | 1,011.00 | 1,112.00 | 977.00 | 985.00 | 985.00 | 2,600,859 |
| 2026-04-08 | 1,222.00 | 1,344.00 | 997.00 | 1,009.00 | 1,009.00 | 5,666,809 |
| 2026-04-07 | 940.00 | 1,222.00 | 931.00 | 1,222.00 | 1,222.00 | 10,408,460 |
| 2026-04-06 | 921.00 | 960.00 | 921.00 | 940.00 | 940.00 | 63,326 |
| 2026-04-03 | 918.00 | 955.00 | 918.00 | 921.00 | 921.00 | 49,463 |
| 2026-04-02 | 947.00 | 960.00 | 911.00 | 918.00 | 918.00 | 224,138 |
| 2026-04-01 | 930.00 | 954.00 | 930.00 | 947.00 | 947.00 | 170,652 |
| 2026-03-31 | 937.00 | 937.00 | 900.00 | 920.00 | 920.00 | 124,867 |
| 2026-03-30 | 950.00 | 950.00 | 905.00 | 937.00 | 937.00 | 86,567 |
| 2026-03-27 | 946.00 | 957.00 | 908.00 | 945.00 | 945.00 | 145,546 |
| 2026-03-26 | 958.00 | 975.00 | 940.00 | 940.00 | 940.00 | 77,718 |
| 2026-03-25 | 957.00 | 978.00 | 945.00 | 964.00 | 964.00 | 197,414 |
| 2026-03-24 | 974.00 | 995.00 | 962.00 | 965.00 | 965.00 | 147,737 |
| 2026-03-23 | 996.00 | 1,020.00 | 940.00 | 973.00 | 973.00 | 98,579 |
| 2026-03-20 | 981.00 | 1,005.00 | 969.00 | 995.00 | 995.00 | 141,429 |
| 2026-03-19 | 979.00 | 1,025.00 | 962.00 | 981.00 | 981.00 | 115,632 |
| 2026-03-18 | 972.00 | 990.00 | 962.00 | 987.00 | 987.00 | 123,863 |
| 2026-03-17 | 960.00 | 998.00 | 960.00 | 972.00 | 972.00 | 195,672 |
| 2026-03-16 | 949.00 | 989.00 | 949.00 | 960.00 | 960.00 | 135,287 |
| 2026-03-13 | 930.00 | 973.00 | 910.00 | 949.00 | 949.00 | 161,936 |
| 2026-03-12 | 1,001.00 | 1,010.00 | 944.00 | 949.00 | 949.00 | 165,937 |
| 2026-03-11 | 940.00 | 1,010.00 | 925.00 | 968.00 | 968.00 | 436,050 |
| 2026-03-10 | 920.00 | 957.00 | 915.00 | 936.00 | 936.00 | 196,945 |
| 2026-03-09 | 1,002.00 | 1,002.00 | 904.00 | 917.00 | 917.00 | 235,952 |
| 2026-03-06 | 1,016.00 | 1,022.00 | 961.00 | 1,002.00 | 1,002.00 | 148,197 |
| 2026-03-05 | 951.00 | 1,022.00 | 942.00 | 1,016.00 | 1,016.00 | 274,857 |
| 2026-03-04 | 1,052.00 | 1,052.00 | 901.00 | 901.00 | 901.00 | 616,720 |
| 2026-03-03 | 1,080.00 | 1,119.00 | 1,051.00 | 1,052.00 | 1,052.00 | 409,248 |
| 2026-02-27 | 1,176.00 | 1,184.00 | 1,118.00 | 1,122.00 | 1,122.00 | 420,082 |
| 2026-02-26 | 1,228.00 | 1,228.00 | 1,171.00 | 1,174.00 | 1,174.00 | 567,358 |
| 2026-02-25 | 1,243.00 | 1,248.00 | 1,224.00 | 1,229.00 | 1,229.00 | 176,790 |
| 2026-02-24 | 1,260.00 | 1,260.00 | 1,222.00 | 1,243.00 | 1,243.00 | 200,031 |
| 2026-02-23 | 1,212.00 | 1,258.00 | 1,212.00 | 1,244.00 | 1,244.00 | 353,333 |
| 2026-02-20 | 1,230.00 | 1,243.00 | 1,210.00 | 1,212.00 | 1,212.00 | 229,310 |
| 2026-02-19 | 1,218.00 | 1,247.00 | 1,200.00 | 1,237.00 | 1,237.00 | 299,540 |
| 2026-02-13 | 1,220.00 | 1,256.00 | 1,205.00 | 1,218.00 | 1,218.00 | 305,031 |
| 2026-02-12 | 1,202.00 | 1,360.00 | 1,177.00 | 1,234.00 | 1,234.00 | 2,085,925 |
| 2026-02-11 | 1,245.00 | 1,245.00 | 1,188.00 | 1,202.00 | 1,202.00 | 503,635 |
| 2026-02-10 | 1,248.00 | 1,265.00 | 1,223.00 | 1,248.00 | 1,248.00 | 298,858 |
| 2026-02-09 | 1,250.00 | 1,299.00 | 1,235.00 | 1,247.00 | 1,247.00 | 244,315 |
| 2026-02-06 | 1,263.00 | 1,292.00 | 1,200.00 | 1,250.00 | 1,250.00 | 380,959 |
| 2026-02-05 | 1,283.00 | 1,284.00 | 1,250.00 | 1,267.00 | 1,267.00 | 199,182 |
| 2026-02-04 | 1,278.00 | 1,295.00 | 1,255.00 | 1,292.00 | 1,292.00 | 181,314 |
| 2026-02-03 | 1,247.00 | 1,280.00 | 1,236.00 | 1,280.00 | 1,280.00 | 223,616 |
| 2026-02-02 | 1,286.00 | 1,289.00 | 1,243.00 | 1,246.00 | 1,246.00 | 320,653 |
| 2026-01-30 | 1,329.00 | 1,332.00 | 1,282.00 | 1,295.00 | 1,295.00 | 442,145 |
| 2026-01-29 | 1,340.00 | 1,385.00 | 1,304.00 | 1,329.00 | 1,329.00 | 500,147 |
| 2026-01-28 | 1,375.00 | 1,388.00 | 1,334.00 | 1,340.00 | 1,340.00 | 535,208 |
| 2026-01-27 | 1,391.00 | 1,401.00 | 1,346.00 | 1,375.00 | 1,375.00 | 434,850 |
| 2026-01-26 | 1,393.00 | 1,490.00 | 1,345.00 | 1,391.00 | 1,391.00 | 1,193,720 |
| 2026-01-23 | 1,292.00 | 1,490.00 | 1,253.00 | 1,384.00 | 1,384.00 | 5,089,468 |
| 2026-01-22 | 1,253.00 | 1,357.00 | 1,251.00 | 1,292.00 | 1,292.00 | 1,133,254 |
| 2026-01-21 | 1,300.00 | 1,306.00 | 1,210.00 | 1,227.00 | 1,227.00 | 554,235 |
| 2026-01-20 | 1,311.00 | 1,343.00 | 1,280.00 | 1,306.00 | 1,306.00 | 364,698 |
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.