Castelbajac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3,040.00 | 3,060.00 | 2,980.00 | 3,060.00 | 1,853.92 | 13,581 |
| 2025-01-17 | 3,175.00 | 3,200.00 | 2,905.00 | 3,040.00 | 1,841.80 | 95,303 |
| 2025-01-16 | 3,050.00 | 3,565.00 | 3,030.00 | 3,175.00 | 1,923.59 | 947,282 |
| 2025-01-15 | 2,995.00 | 3,025.00 | 2,955.00 | 3,020.00 | 1,829.68 | 2,720 |
| 2025-01-14 | 3,045.00 | 3,050.00 | 2,995.00 | 2,995.00 | 1,814.54 | 3,996 |
| 2025-01-13 | 3,020.00 | 3,025.00 | 2,975.00 | 3,025.00 | 1,832.71 | 3,933 |
| 2025-01-10 | 3,010.00 | 3,020.00 | 2,970.00 | 3,000.00 | 1,817.57 | 7,233 |
| 2025-01-09 | 2,920.00 | 2,960.00 | 2,875.00 | 2,945.00 | 1,784.24 | 7,768 |
| 2025-01-08 | 2,985.00 | 3,025.00 | 2,865.00 | 2,870.00 | 1,738.81 | 41,261 |
| 2025-01-07 | 3,035.00 | 3,090.00 | 2,980.00 | 3,030.00 | 1,835.74 | 12,939 |
| 2025-01-06 | 3,145.00 | 3,145.00 | 3,005.00 | 3,035.00 | 1,838.77 | 9,740 |
| 2025-01-03 | 3,065.00 | 3,145.00 | 3,060.00 | 3,135.00 | 1,899.36 | 5,216 |
| 2025-01-02 | 3,095.00 | 3,150.00 | 3,000.00 | 3,065.00 | 1,856.95 | 39,813 |
| 2024-12-30 | 2,830.00 | 2,990.00 | 2,815.00 | 2,990.00 | 1,811.51 | 5,538 |
| 2024-12-27 | 2,905.00 | 3,100.00 | 2,845.00 | 2,845.00 | 1,723.66 | 22,796 |
| 2024-12-26 | 2,985.00 | 3,180.00 | 2,920.00 | 2,990.00 | 1,811.51 | 46,873 |
| 2024-12-24 | 2,960.00 | 2,995.00 | 2,915.00 | 2,985.00 | 1,808.48 | 6,011 |
| 2024-12-23 | 2,930.00 | 2,965.00 | 2,915.00 | 2,950.00 | 1,787.27 | 15,764 |
| 2024-12-20 | 2,955.00 | 3,040.00 | 2,930.00 | 2,930.00 | 1,775.16 | 8,565 |
| 2024-12-19 | 3,045.00 | 3,065.00 | 2,935.00 | 2,955.00 | 1,790.30 | 19,099 |
| 2024-12-18 | 3,040.00 | 3,060.00 | 2,960.00 | 3,045.00 | 1,844.83 | 18,854 |
| 2024-12-17 | 2,995.00 | 3,115.00 | 2,975.00 | 3,070.00 | 1,859.98 | 32,391 |
| 2024-12-16 | 3,090.00 | 3,090.00 | 2,985.00 | 2,995.00 | 1,814.54 | 20,974 |
| 2024-12-13 | 3,090.00 | 3,180.00 | 3,010.00 | 3,090.00 | 1,872.09 | 23,304 |
| 2024-12-12 | 3,230.00 | 3,230.00 | 3,000.00 | 3,090.00 | 1,872.09 | 57,560 |
| 2024-12-11 | 3,320.00 | 3,395.00 | 3,060.00 | 3,230.00 | 1,956.91 | 105,890 |
| 2024-12-10 | 2,760.00 | 3,310.00 | 2,715.00 | 3,260.00 | 1,975.09 | 639,542 |
| 2024-12-09 | 2,650.00 | 2,965.00 | 2,605.00 | 2,765.00 | 1,675.19 | 286,367 |
| 2024-12-06 | 2,585.00 | 3,040.00 | 2,585.00 | 2,675.00 | 1,620.66 | 228,361 |
| 2024-12-05 | 2,800.00 | 2,810.00 | 2,580.00 | 2,585.00 | 1,566.14 | 84,030 |
| 2024-12-04 | 2,645.00 | 3,150.00 | 2,505.00 | 2,820.00 | 1,708.51 | 956,822 |
| 2024-12-03 | 2,505.00 | 2,610.00 | 2,505.00 | 2,605.00 | 1,578.25 | 15,251 |
| 2024-12-02 | 2,625.00 | 2,665.00 | 2,505.00 | 2,545.00 | 1,541.90 | 13,214 |
| 2024-11-29 | 2,815.00 | 2,815.00 | 2,605.00 | 2,625.00 | 1,590.37 | 22,901 |
| 2024-11-28 | 2,620.00 | 2,800.00 | 2,620.00 | 2,695.00 | 1,632.78 | 43,517 |
| 2024-11-27 | 2,635.00 | 2,980.00 | 2,605.00 | 2,620.00 | 1,587.34 | 119,051 |
| 2024-11-26 | 2,635.00 | 2,635.00 | 2,570.00 | 2,605.00 | 1,578.25 | 13,097 |
| 2024-11-25 | 2,530.00 | 2,660.00 | 2,530.00 | 2,570.00 | 1,557.05 | 26,430 |
| 2024-11-22 | 2,510.00 | 2,540.00 | 2,480.00 | 2,530.00 | 1,532.81 | 19,640 |
| 2024-11-21 | 2,600.00 | 2,600.00 | 2,455.00 | 2,510.00 | 1,520.70 | 24,154 |
| 2024-11-20 | 2,590.00 | 2,605.00 | 2,500.00 | 2,590.00 | 1,569.17 | 30,742 |
| 2024-11-19 | 2,395.00 | 2,965.00 | 2,395.00 | 2,570.00 | 1,557.05 | 332,870 |
| 2024-11-18 | 2,315.00 | 2,640.00 | 2,315.00 | 2,395.00 | 1,451.02 | 56,424 |
| 2024-11-15 | 2,520.00 | 2,535.00 | 2,320.00 | 2,420.00 | 1,466.17 | 38,225 |
| 2024-11-14 | 2,550.00 | 2,570.00 | 2,470.00 | 2,520.00 | 1,526.76 | 8,316 |
| 2024-11-13 | 2,605.00 | 2,705.00 | 2,520.00 | 2,520.00 | 1,526.76 | 39,018 |
| 2024-11-12 | 2,845.00 | 2,845.00 | 2,630.00 | 2,635.00 | 1,596.43 | 42,995 |
| 2024-11-11 | 3,010.00 | 3,015.00 | 2,810.00 | 2,845.00 | 1,723.66 | 35,614 |
| 2024-11-08 | 2,930.00 | 2,985.00 | 2,930.00 | 2,985.00 | 1,808.48 | 7,343 |
| 2024-11-07 | 3,050.00 | 3,050.00 | 2,930.00 | 2,930.00 | 1,775.16 | 11,204 |
| 2024-11-06 | 3,030.00 | 3,060.00 | 2,985.00 | 3,020.00 | 1,829.68 | 7,340 |
| 2024-11-05 | 3,065.00 | 3,065.00 | 3,020.00 | 3,030.00 | 1,835.74 | 2,839 |
| 2024-11-04 | 3,065.00 | 3,085.00 | 2,970.00 | 3,040.00 | 1,841.80 | 12,628 |
| 2024-11-01 | 3,050.00 | 3,065.00 | 2,915.00 | 3,065.00 | 1,856.95 | 22,611 |
| 2024-10-31 | 3,030.00 | 3,085.00 | 3,010.00 | 3,050.00 | 1,847.86 | 11,070 |
| 2024-10-30 | 2,975.00 | 3,090.00 | 2,975.00 | 3,020.00 | 1,829.68 | 16,922 |
| 2024-10-29 | 3,050.00 | 3,080.00 | 2,905.00 | 2,950.00 | 1,787.27 | 28,551 |
| 2024-10-28 | 3,065.00 | 3,075.00 | 3,025.00 | 3,050.00 | 1,847.86 | 7,797 |
| 2024-10-25 | 3,145.00 | 3,145.00 | 3,015.00 | 3,065.00 | 1,856.95 | 23,631 |
| 2024-10-24 | 3,160.00 | 3,170.00 | 3,105.00 | 3,150.00 | 1,908.45 | 11,212 |
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.