Castelbajac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3,300.00 | 3,890.00 | 3,245.00 | 3,890.00 | 3,890.00 | 1,802,846 |
| 2025-07-21 | 4,535.00 | 4,590.00 | 4,350.00 | 4,475.00 | 2,983.33 | 852,985 |
| 2025-07-18 | 4,685.00 | 4,847.00 | 4,500.00 | 4,535.00 | 3,023.33 | 1,558,673 |
| 2025-07-17 | 4,880.00 | 4,880.00 | 4,545.00 | 4,630.00 | 3,086.67 | 1,231,172 |
| 2025-07-16 | 4,955.00 | 5,090.00 | 4,700.00 | 4,780.00 | 3,186.67 | 2,396,204 |
| 2025-07-15 | 5,190.00 | 5,280.00 | 4,980.00 | 5,000.00 | 3,333.33 | 3,028,901 |
| 2025-07-14 | 5,870.00 | 5,970.00 | 5,480.00 | 5,480.00 | 3,653.34 | 6,451,705 |
| 2025-07-11 | 4,730.00 | 6,220.00 | 4,690.00 | 5,800.00 | 3,866.67 | 30,204,496 |
| 2025-07-10 | 4,540.00 | 5,190.00 | 4,415.00 | 4,840.00 | 3,226.67 | 13,791,223 |
| 2025-07-09 | 4,595.00 | 4,790.00 | 4,445.00 | 4,540.00 | 3,026.67 | 2,599,938 |
| 2025-07-08 | 4,710.00 | 4,965.00 | 4,445.00 | 4,660.00 | 3,106.67 | 7,413,217 |
| 2025-07-07 | 4,685.00 | 5,390.00 | 4,565.00 | 4,610.00 | 3,073.33 | 9,370,976 |
| 2025-07-04 | 5,040.00 | 5,430.00 | 4,610.00 | 4,685.00 | 3,123.33 | 6,600,300 |
| 2025-07-03 | 5,030.00 | 6,060.00 | 4,675.00 | 5,150.00 | 3,433.34 | 30,005,716 |
| 2025-07-02 | 4,945.00 | 4,945.00 | 4,455.00 | 4,945.00 | 3,296.67 | 11,284,397 |
| 2025-07-01 | 3,850.00 | 4,075.00 | 3,595.00 | 3,805.00 | 2,536.67 | 1,979,369 |
| 2025-06-30 | 3,790.00 | 4,345.00 | 3,625.00 | 3,885.00 | 2,590.00 | 6,700,129 |
| 2025-06-27 | 3,340.00 | 4,260.00 | 3,285.00 | 3,780.00 | 2,520.00 | 11,869,029 |
| 2025-06-26 | 3,005.00 | 3,300.00 | 3,005.00 | 3,290.00 | 2,193.33 | 1,630,432 |
| 2025-06-25 | 3,030.00 | 3,095.00 | 2,995.00 | 3,005.00 | 2,003.33 | 472,306 |
| 2025-06-24 | 2,980.00 | 3,180.00 | 2,870.00 | 3,030.00 | 2,020.00 | 1,194,604 |
| 2025-06-23 | 2,985.00 | 2,985.00 | 2,785.00 | 2,825.00 | 1,883.33 | 450,751 |
| 2025-06-20 | 2,860.00 | 2,950.00 | 2,815.00 | 2,945.00 | 1,963.33 | 362,724 |
| 2025-06-19 | 3,015.00 | 3,015.00 | 2,840.00 | 2,860.00 | 1,906.67 | 420,247 |
| 2025-06-18 | 2,945.00 | 3,000.00 | 2,920.00 | 2,975.00 | 1,983.33 | 378,306 |
| 2025-06-17 | 3,020.00 | 3,020.00 | 2,890.00 | 2,940.00 | 1,960.00 | 406,750 |
| 2025-06-16 | 3,095.00 | 3,095.00 | 2,850.00 | 2,990.00 | 1,993.33 | 596,538 |
| 2025-06-13 | 3,170.00 | 3,210.00 | 2,915.00 | 2,950.00 | 1,966.67 | 1,210,481 |
| 2025-06-12 | 2,980.00 | 3,345.00 | 2,920.00 | 3,140.00 | 2,093.33 | 2,186,060 |
| 2025-06-11 | 3,090.00 | 3,350.00 | 2,960.00 | 2,960.00 | 1,973.33 | 1,512,233 |
| 2025-06-10 | 3,255.00 | 3,255.00 | 3,045.00 | 3,050.00 | 2,033.33 | 645,568 |
| 2025-06-09 | 3,270.00 | 3,335.00 | 3,060.00 | 3,245.00 | 2,163.33 | 884,692 |
| 2025-06-05 | 3,270.00 | 3,465.00 | 3,100.00 | 3,260.00 | 2,173.33 | 1,702,400 |
| 2025-06-04 | 4,300.00 | 4,415.00 | 3,115.00 | 3,265.00 | 2,176.67 | 3,739,962 |
| 2025-06-02 | 4,730.00 | 4,730.00 | 4,070.00 | 4,220.00 | 2,556.71 | 2,030,013 |
| 2025-05-30 | 5,270.00 | 5,280.00 | 4,680.00 | 4,710.00 | 2,853.58 | 1,703,998 |
| 2025-05-29 | 4,780.00 | 5,630.00 | 4,760.00 | 5,030.00 | 3,047.45 | 7,524,425 |
| 2025-05-28 | 5,000.00 | 5,080.00 | 4,600.00 | 4,760.00 | 2,883.87 | 1,170,601 |
| 2025-05-27 | 5,010.00 | 5,450.00 | 4,750.00 | 4,950.00 | 2,998.99 | 3,375,732 |
| 2025-05-26 | 5,040.00 | 5,250.00 | 4,780.00 | 4,870.00 | 2,950.52 | 1,351,140 |
| 2025-05-23 | 5,500.00 | 6,200.00 | 5,030.00 | 5,040.00 | 3,053.51 | 12,480,887 |
| 2025-05-22 | 5,000.00 | 5,170.00 | 4,730.00 | 4,840.00 | 2,932.34 | 1,698,357 |
| 2025-05-21 | 5,300.00 | 5,640.00 | 5,070.00 | 5,130.00 | 3,108.04 | 2,436,901 |
| 2025-05-20 | 5,000.00 | 5,940.00 | 4,860.00 | 5,300.00 | 3,211.03 | 12,516,690 |
| 2025-05-19 | 5,710.00 | 5,720.00 | 4,715.00 | 5,020.00 | 3,041.40 | 3,331,818 |
| 2025-05-16 | 6,730.00 | 6,750.00 | 5,370.00 | 5,780.00 | 3,501.85 | 8,742,045 |
| 2025-05-15 | 8,430.00 | 8,440.00 | 6,850.00 | 7,000.00 | 4,240.99 | 3,337,947 |
| 2025-05-14 | 8,520.00 | 9,670.00 | 8,040.00 | 8,540.00 | 5,174.01 | 8,876,058 |
| 2025-05-13 | 7,300.00 | 9,200.00 | 6,940.00 | 8,510.00 | 5,155.83 | 20,614,977 |
| 2025-05-12 | 6,580.00 | 8,120.00 | 6,580.00 | 7,440.00 | 4,507.57 | 16,211,514 |
| 2025-05-09 | 6,820.00 | 6,960.00 | 6,200.00 | 6,250.00 | 3,786.60 | 2,175,581 |
| 2025-05-08 | 7,110.00 | 7,300.00 | 6,400.00 | 6,740.00 | 4,083.47 | 4,284,189 |
| 2025-05-07 | 6,360.00 | 7,340.00 | 5,780.00 | 6,830.00 | 4,137.99 | 8,516,732 |
| 2025-05-02 | 5,330.00 | 7,600.00 | 5,240.00 | 6,120.00 | 3,707.84 | 16,989,229 |
| 2025-04-30 | 5,640.00 | 6,760.00 | 5,570.00 | 6,760.00 | 4,095.58 | 11,328,032 |
| 2025-04-29 | 5,550.00 | 5,620.00 | 5,030.00 | 5,200.00 | 3,150.45 | 1,166,702 |
| 2025-04-28 | 6,600.00 | 6,610.00 | 5,370.00 | 5,490.00 | 3,326.15 | 1,050,320 |
| 2025-04-25 | 6,130.00 | 6,350.00 | 6,100.00 | 6,260.00 | 3,792.66 | 476,516 |
| 2025-04-24 | 6,600.00 | 7,120.00 | 6,090.00 | 6,350.00 | 3,847.18 | 2,249,562 |
| 2025-04-23 | 6,990.00 | 6,990.00 | 6,080.00 | 6,320.00 | 3,829.01 | 1,422,248 |
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.