Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 308100.KQ stock page

Castelbajac Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-227,080.007,250.006,640.006,820.004,131.941,223,549
2025-04-217,720.007,900.007,100.007,150.004,331.871,360,517
2025-04-187,980.008,770.007,200.007,710.004,671.155,594,143
2025-04-178,240.008,780.007,780.007,910.004,792.323,659,132
2025-04-169,230.009,560.008,200.008,390.005,083.138,993,010
2025-04-158,800.0011,440.008,710.0010,850.006,573.538,030,857
2025-04-148,600.009,740.008,180.008,800.005,331.533,326,755
2025-04-119,860.0010,180.008,710.008,930.005,410.291,970,775
2025-04-1010,140.0011,580.009,180.009,860.005,973.743,878,155
2025-04-0912,000.0012,550.009,730.0010,430.006,319.074,386,507
2025-04-0711,020.0012,900.0010,350.0011,620.007,040.046,927,569
2025-04-0411,390.0013,050.008,050.0011,410.006,912.8126,145,981
2025-04-028,550.0010,370.007,700.0010,370.006,282.7217,877,295
2025-04-017,980.007,980.006,850.007,980.004,834.735,933,583
2025-03-315,800.006,140.005,400.006,140.003,719.955,080,758
2025-03-284,730.004,730.004,730.004,730.002,865.70313,467
2025-03-273,245.003,640.003,175.003,640.002,205.31314,649
2025-03-262,705.002,800.002,675.002,800.001,696.4065,039
2025-03-252,655.002,800.002,600.002,800.001,696.4043,124
2025-03-242,700.002,815.002,565.002,655.001,608.5538,446
2025-03-212,705.002,845.002,665.002,700.001,635.8114,881
2025-03-202,745.002,795.002,705.002,705.001,638.846,244
2025-03-192,715.002,850.002,715.002,745.001,663.0720,574
2025-03-182,800.002,800.002,710.002,715.001,644.909,232
2025-03-172,700.002,795.002,700.002,705.001,638.8423,014
2025-03-142,745.002,840.002,700.002,700.001,635.8114,697
2025-03-132,755.002,800.002,680.002,745.001,663.0720,805
2025-03-122,740.002,835.002,700.002,730.001,653.9916,809
2025-03-112,770.002,905.002,715.002,740.001,660.0413,564
2025-03-102,845.002,860.002,760.002,770.001,678.2214,357
2025-03-072,885.002,895.002,750.002,880.001,744.8619,259
2025-03-062,855.002,885.002,835.002,885.001,747.895,722
2025-03-052,860.002,950.002,800.002,855.001,729.729,080
2025-03-042,925.002,925.002,820.002,860.001,732.753,420
2025-02-282,935.003,000.002,870.002,905.001,760.018,743
2025-02-272,945.002,975.002,870.002,935.001,778.194,976
2025-02-262,965.003,030.002,850.003,000.001,817.5729,203
2025-02-252,890.003,050.002,885.003,000.001,817.5734,611
2025-02-242,845.003,000.002,815.002,890.001,750.9233,061
2025-02-212,730.002,900.002,720.002,845.001,723.6641,812
2025-02-202,815.002,815.002,730.002,730.001,653.9922,588
2025-02-192,755.002,900.002,600.002,900.001,756.9861,049
2025-02-182,780.002,895.002,715.002,810.001,702.4525,384
2025-02-172,730.002,760.002,710.002,755.001,669.1315,155
2025-02-142,840.002,840.002,720.002,730.001,653.9931,620
2025-02-132,915.002,930.002,845.002,845.001,723.6620,148
2025-02-122,905.003,055.002,865.002,935.001,778.1911,858
2025-02-112,920.002,940.002,860.002,905.001,760.0111,679
2025-02-102,785.003,055.002,760.002,945.001,784.2484,083
2025-02-072,780.002,965.002,740.002,785.001,687.3115,748
2025-02-062,775.002,780.002,735.002,780.001,684.287,193
2025-02-052,790.002,865.002,620.002,775.001,681.2526,402
2025-02-042,790.002,840.002,720.002,790.001,690.3423,416
2025-02-032,805.002,835.002,720.002,800.001,696.4026,084
2025-01-312,930.002,980.002,880.002,880.001,744.8611,547
2025-01-242,990.003,000.002,930.002,960.001,793.339,887
2025-01-233,055.003,055.002,960.002,990.001,811.5110,978
2025-01-223,060.003,085.002,965.003,060.001,853.9223,105
2025-01-213,060.003,065.002,995.003,060.001,853.9221,751
2025-01-203,040.003,060.002,980.003,060.001,853.9213,581
← NewerPage 7 of 21 · 1,221 trading daysOlder →

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.