Castelbajac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1,759.00 | 1,829.00 | 1,709.00 | 1,741.00 | 1,741.00 | 1,257,473 |
| 2025-10-21 | 1,694.00 | 1,890.00 | 1,672.00 | 1,760.00 | 1,760.00 | 4,167,511 |
| 2025-10-20 | 1,605.00 | 1,980.00 | 1,605.00 | 1,692.00 | 1,692.00 | 6,381,172 |
| 2025-10-17 | 1,711.00 | 1,711.00 | 1,600.00 | 1,644.00 | 1,644.00 | 785,824 |
| 2025-10-16 | 1,734.00 | 1,741.00 | 1,703.00 | 1,711.00 | 1,711.00 | 333,067 |
| 2025-10-15 | 1,720.00 | 1,753.00 | 1,720.00 | 1,734.00 | 1,734.00 | 261,471 |
| 2025-10-14 | 1,716.00 | 1,725.00 | 1,690.00 | 1,719.00 | 1,719.00 | 314,316 |
| 2025-10-13 | 1,737.00 | 1,769.00 | 1,688.00 | 1,716.00 | 1,716.00 | 325,954 |
| 2025-10-10 | 1,816.00 | 1,820.00 | 1,682.00 | 1,738.00 | 1,738.00 | 562,905 |
| 2025-10-02 | 1,829.00 | 1,847.00 | 1,800.00 | 1,814.00 | 1,814.00 | 233,709 |
| 2025-10-01 | 1,838.00 | 1,841.00 | 1,813.00 | 1,814.00 | 1,814.00 | 178,985 |
| 2025-09-30 | 1,911.00 | 1,914.00 | 1,840.00 | 1,840.00 | 1,840.00 | 327,529 |
| 2025-09-29 | 1,849.00 | 1,926.00 | 1,838.00 | 1,911.00 | 1,911.00 | 454,249 |
| 2025-09-26 | 1,908.00 | 1,912.00 | 1,835.00 | 1,838.00 | 1,838.00 | 848,516 |
| 2025-09-25 | 1,914.00 | 1,929.00 | 1,906.00 | 1,924.00 | 1,924.00 | 224,984 |
| 2025-09-24 | 1,948.00 | 1,948.00 | 1,906.00 | 1,914.00 | 1,914.00 | 434,961 |
| 2025-09-23 | 1,985.00 | 1,985.00 | 1,935.00 | 1,948.00 | 1,948.00 | 501,308 |
| 2025-09-22 | 2,065.00 | 2,065.00 | 1,966.00 | 1,969.00 | 1,969.00 | 1,251,538 |
| 2025-09-19 | 1,993.00 | 2,305.00 | 1,992.00 | 2,045.00 | 2,045.00 | 6,696,017 |
| 2025-09-18 | 2,005.00 | 2,010.00 | 1,979.00 | 1,992.00 | 1,992.00 | 324,781 |
| 2025-09-17 | 1,992.00 | 2,015.00 | 1,985.00 | 2,005.00 | 2,005.00 | 279,565 |
| 2025-09-16 | 2,000.00 | 2,035.00 | 1,984.00 | 2,005.00 | 2,005.00 | 279,311 |
| 2025-09-15 | 2,010.00 | 2,015.00 | 1,930.00 | 2,000.00 | 2,000.00 | 363,752 |
| 2025-09-12 | 2,015.00 | 2,035.00 | 1,990.00 | 2,010.00 | 2,010.00 | 485,054 |
| 2025-09-11 | 2,075.00 | 2,075.00 | 2,005.00 | 2,010.00 | 2,010.00 | 437,556 |
| 2025-09-10 | 2,010.00 | 2,065.00 | 1,996.00 | 2,060.00 | 2,060.00 | 514,458 |
| 2025-09-09 | 2,005.00 | 2,030.00 | 1,981.00 | 2,010.00 | 2,010.00 | 370,840 |
| 2025-09-08 | 1,959.00 | 2,060.00 | 1,954.00 | 2,005.00 | 2,005.00 | 588,178 |
| 2025-09-05 | 1,996.00 | 2,115.00 | 1,950.00 | 1,959.00 | 1,959.00 | 1,096,825 |
| 2025-09-04 | 1,925.00 | 2,160.00 | 1,920.00 | 1,996.00 | 1,996.00 | 1,552,351 |
| 2025-09-03 | 1,910.00 | 1,933.00 | 1,890.00 | 1,925.00 | 1,925.00 | 325,053 |
| 2025-09-02 | 1,940.00 | 1,942.00 | 1,894.00 | 1,920.00 | 1,920.00 | 392,152 |
| 2025-09-01 | 1,965.00 | 1,970.00 | 1,911.00 | 1,932.00 | 1,932.00 | 434,565 |
| 2025-08-29 | 2,050.00 | 2,060.00 | 1,940.00 | 1,958.00 | 1,958.00 | 612,923 |
| 2025-08-28 | 2,025.00 | 2,070.00 | 1,997.00 | 2,040.00 | 2,040.00 | 452,246 |
| 2025-08-27 | 2,035.00 | 2,055.00 | 2,000.00 | 2,025.00 | 2,025.00 | 380,836 |
| 2025-08-26 | 2,095.00 | 2,105.00 | 2,015.00 | 2,035.00 | 2,035.00 | 435,320 |
| 2025-08-25 | 2,055.00 | 2,100.00 | 2,030.00 | 2,095.00 | 2,095.00 | 606,450 |
| 2025-08-22 | 2,115.00 | 2,150.00 | 2,045.00 | 2,065.00 | 2,065.00 | 758,815 |
| 2025-08-21 | 2,125.00 | 2,160.00 | 2,095.00 | 2,125.00 | 2,125.00 | 510,802 |
| 2025-08-20 | 2,145.00 | 2,155.00 | 2,070.00 | 2,125.00 | 2,125.00 | 719,650 |
| 2025-08-19 | 2,220.00 | 2,225.00 | 2,160.00 | 2,190.00 | 2,190.00 | 687,348 |
| 2025-08-18 | 2,290.00 | 2,305.00 | 2,160.00 | 2,205.00 | 2,205.00 | 1,120,359 |
| 2025-08-14 | 2,360.00 | 2,380.00 | 2,280.00 | 2,280.00 | 2,280.00 | 1,001,367 |
| 2025-08-13 | 2,330.00 | 2,435.00 | 2,280.00 | 2,345.00 | 2,345.00 | 1,625,983 |
| 2025-08-12 | 2,415.00 | 2,440.00 | 2,300.00 | 2,330.00 | 2,330.00 | 1,576,461 |
| 2025-08-11 | 2,415.00 | 2,655.00 | 2,390.00 | 2,410.00 | 2,410.00 | 3,296,674 |
| 2025-08-08 | 2,600.00 | 2,660.00 | 2,450.00 | 2,505.00 | 2,505.00 | 1,359,750 |
| 2025-08-07 | 2,325.00 | 2,635.00 | 2,275.00 | 2,580.00 | 2,580.00 | 5,766,402 |
| 2025-08-06 | 2,730.00 | 2,760.00 | 2,640.00 | 2,650.00 | 2,650.00 | 746,612 |
| 2025-08-05 | 2,770.00 | 2,795.00 | 2,705.00 | 2,715.00 | 2,715.00 | 750,780 |
| 2025-08-04 | 2,810.00 | 2,855.00 | 2,750.00 | 2,770.00 | 2,770.00 | 704,870 |
| 2025-08-01 | 2,880.00 | 2,895.00 | 2,785.00 | 2,815.00 | 2,815.00 | 999,118 |
| 2025-07-31 | 2,925.00 | 3,015.00 | 2,830.00 | 2,895.00 | 2,895.00 | 1,388,569 |
| 2025-07-30 | 3,030.00 | 3,150.00 | 2,910.00 | 2,935.00 | 2,935.00 | 1,750,006 |
| 2025-07-29 | 3,255.00 | 3,255.00 | 3,020.00 | 3,065.00 | 3,065.00 | 1,821,796 |
| 2025-07-28 | 3,200.00 | 3,460.00 | 3,105.00 | 3,200.00 | 3,200.00 | 9,034,310 |
| 2025-07-25 | 4,255.00 | 4,730.00 | 4,205.00 | 4,235.00 | 4,235.00 | 4,304,144 |
| 2025-07-24 | 4,045.00 | 4,800.00 | 3,945.00 | 4,230.00 | 4,230.00 | 6,232,639 |
| 2025-07-23 | 4,205.00 | 5,000.00 | 3,925.00 | 4,045.00 | 4,045.00 | 13,957,360 |
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.