Castelbajac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,309.00 | 1,391.00 | 1,281.00 | 1,311.00 | 1,311.00 | 1,253,416 |
| 2026-01-16 | 1,350.00 | 1,358.00 | 1,301.00 | 1,309.00 | 1,309.00 | 519,053 |
| 2026-01-15 | 1,371.00 | 1,410.00 | 1,333.00 | 1,343.00 | 1,343.00 | 516,141 |
| 2026-01-14 | 1,413.00 | 1,438.00 | 1,320.00 | 1,361.00 | 1,361.00 | 649,780 |
| 2026-01-13 | 1,445.00 | 1,450.00 | 1,370.00 | 1,386.00 | 1,386.00 | 557,663 |
| 2026-01-12 | 1,471.00 | 1,504.00 | 1,420.00 | 1,425.00 | 1,425.00 | 665,601 |
| 2026-01-09 | 1,480.00 | 1,528.00 | 1,425.00 | 1,480.00 | 1,480.00 | 734,848 |
| 2026-01-08 | 1,534.00 | 1,665.00 | 1,460.00 | 1,501.00 | 1,501.00 | 2,604,569 |
| 2026-01-07 | 1,679.00 | 1,740.00 | 1,518.00 | 1,522.00 | 1,522.00 | 1,812,404 |
| 2026-01-06 | 1,728.00 | 1,882.00 | 1,630.00 | 1,682.00 | 1,682.00 | 5,276,224 |
| 2026-01-05 | 1,381.00 | 1,995.00 | 1,381.00 | 1,718.00 | 1,718.00 | 30,500,301 |
| 2026-01-02 | 1,353.00 | 1,726.00 | 1,351.00 | 1,726.00 | 1,726.00 | 7,679,945 |
| 2025-12-30 | 1,442.00 | 1,510.00 | 1,298.00 | 1,328.00 | 1,328.00 | 9,813,497 |
| 2025-12-29 | 1,184.00 | 1,530.00 | 1,170.00 | 1,370.00 | 1,370.00 | 11,581,490 |
| 2025-12-26 | 1,222.00 | 1,224.00 | 1,173.00 | 1,184.00 | 1,184.00 | 232,131 |
| 2025-12-24 | 1,252.00 | 1,258.00 | 1,200.00 | 1,222.00 | 1,222.00 | 255,282 |
| 2025-12-23 | 1,320.00 | 1,328.00 | 1,255.00 | 1,263.00 | 1,263.00 | 296,424 |
| 2025-12-22 | 1,313.00 | 1,358.00 | 1,302.00 | 1,308.00 | 1,308.00 | 214,062 |
| 2025-12-19 | 1,318.00 | 1,345.00 | 1,300.00 | 1,313.00 | 1,313.00 | 136,278 |
| 2025-12-18 | 1,368.00 | 1,368.00 | 1,318.00 | 1,318.00 | 1,318.00 | 269,300 |
| 2025-12-17 | 1,400.00 | 1,400.00 | 1,365.00 | 1,372.00 | 1,372.00 | 210,907 |
| 2025-12-16 | 1,393.00 | 1,539.00 | 1,384.00 | 1,401.00 | 1,401.00 | 1,308,081 |
| 2025-12-15 | 1,404.00 | 1,404.00 | 1,378.00 | 1,399.00 | 1,399.00 | 138,774 |
| 2025-12-12 | 1,411.00 | 1,427.00 | 1,400.00 | 1,405.00 | 1,405.00 | 134,021 |
| 2025-12-11 | 1,400.00 | 1,469.00 | 1,400.00 | 1,421.00 | 1,421.00 | 275,349 |
| 2025-12-10 | 1,431.00 | 1,431.00 | 1,405.00 | 1,412.00 | 1,412.00 | 156,458 |
| 2025-12-09 | 1,469.00 | 1,469.00 | 1,408.00 | 1,431.00 | 1,431.00 | 167,823 |
| 2025-12-08 | 1,480.00 | 1,500.00 | 1,448.00 | 1,453.00 | 1,453.00 | 128,092 |
| 2025-12-05 | 1,485.00 | 1,496.00 | 1,459.00 | 1,475.00 | 1,475.00 | 262,517 |
| 2025-12-04 | 1,500.00 | 1,536.00 | 1,480.00 | 1,485.00 | 1,485.00 | 356,037 |
| 2025-12-03 | 1,433.00 | 1,576.00 | 1,413.00 | 1,507.00 | 1,507.00 | 1,223,063 |
| 2025-12-02 | 1,427.00 | 1,438.00 | 1,414.00 | 1,432.00 | 1,432.00 | 88,423 |
| 2025-12-01 | 1,388.00 | 1,473.00 | 1,388.00 | 1,432.00 | 1,432.00 | 331,417 |
| 2025-11-28 | 1,417.00 | 1,417.00 | 1,375.00 | 1,399.00 | 1,399.00 | 144,484 |
| 2025-11-27 | 1,401.00 | 1,432.00 | 1,396.00 | 1,399.00 | 1,399.00 | 106,470 |
| 2025-11-26 | 1,421.00 | 1,421.00 | 1,373.00 | 1,401.00 | 1,401.00 | 159,584 |
| 2025-11-25 | 1,424.00 | 1,430.00 | 1,384.00 | 1,388.00 | 1,388.00 | 172,508 |
| 2025-11-24 | 1,415.00 | 1,450.00 | 1,403.00 | 1,410.00 | 1,410.00 | 109,338 |
| 2025-11-21 | 1,420.00 | 1,489.00 | 1,411.00 | 1,415.00 | 1,415.00 | 329,490 |
| 2025-11-20 | 1,403.00 | 1,537.00 | 1,403.00 | 1,447.00 | 1,447.00 | 589,159 |
| 2025-11-19 | 1,380.00 | 1,414.00 | 1,368.00 | 1,402.00 | 1,402.00 | 227,598 |
| 2025-11-18 | 1,427.00 | 1,451.00 | 1,378.00 | 1,380.00 | 1,380.00 | 227,702 |
| 2025-11-17 | 1,471.00 | 1,471.00 | 1,411.00 | 1,427.00 | 1,427.00 | 170,531 |
| 2025-11-14 | 1,483.00 | 1,495.00 | 1,440.00 | 1,457.00 | 1,457.00 | 181,722 |
| 2025-11-13 | 1,550.00 | 1,550.00 | 1,464.00 | 1,495.00 | 1,495.00 | 163,581 |
| 2025-11-12 | 1,458.00 | 1,498.00 | 1,450.00 | 1,477.00 | 1,477.00 | 172,300 |
| 2025-11-11 | 1,490.00 | 1,510.00 | 1,450.00 | 1,458.00 | 1,458.00 | 190,692 |
| 2025-11-10 | 1,456.00 | 1,508.00 | 1,456.00 | 1,490.00 | 1,490.00 | 182,674 |
| 2025-11-07 | 1,502.00 | 1,509.00 | 1,450.00 | 1,456.00 | 1,456.00 | 215,090 |
| 2025-11-06 | 1,500.00 | 1,539.00 | 1,470.00 | 1,502.00 | 1,502.00 | 228,781 |
| 2025-11-05 | 1,600.00 | 1,619.00 | 1,471.00 | 1,507.00 | 1,507.00 | 738,769 |
| 2025-11-04 | 1,484.00 | 1,525.00 | 1,451.00 | 1,523.00 | 1,523.00 | 323,373 |
| 2025-11-03 | 1,571.00 | 1,571.00 | 1,469.00 | 1,484.00 | 1,484.00 | 786,715 |
| 2025-10-31 | 1,621.00 | 1,635.00 | 1,572.00 | 1,575.00 | 1,575.00 | 280,249 |
| 2025-10-30 | 1,660.00 | 1,668.00 | 1,608.00 | 1,620.00 | 1,620.00 | 441,735 |
| 2025-10-29 | 1,694.00 | 1,705.00 | 1,657.00 | 1,669.00 | 1,669.00 | 421,451 |
| 2025-10-28 | 1,725.00 | 1,779.00 | 1,692.00 | 1,694.00 | 1,694.00 | 489,399 |
| 2025-10-27 | 1,675.00 | 1,776.00 | 1,675.00 | 1,732.00 | 1,732.00 | 909,633 |
| 2025-10-24 | 1,697.00 | 1,730.00 | 1,671.00 | 1,701.00 | 1,701.00 | 679,071 |
| 2025-10-23 | 1,743.00 | 1,768.00 | 1,696.00 | 1,705.00 | 1,705.00 | 723,067 |
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.