Castelbajac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 3,195.00 | 3,195.00 | 3,150.00 | 3,160.00 | 1,914.50 | 7,639 |
| 2024-10-22 | 3,220.00 | 3,250.00 | 3,155.00 | 3,195.00 | 1,935.71 | 18,409 |
| 2024-10-21 | 3,340.00 | 3,340.00 | 3,230.00 | 3,250.00 | 1,969.03 | 15,745 |
| 2024-10-18 | 3,385.00 | 3,410.00 | 3,290.00 | 3,340.00 | 2,023.56 | 27,239 |
| 2024-10-17 | 3,335.00 | 3,515.00 | 3,185.00 | 3,410.00 | 2,065.97 | 32,032 |
| 2024-10-16 | 3,395.00 | 3,535.00 | 3,325.00 | 3,340.00 | 2,023.56 | 30,232 |
| 2024-10-15 | 3,295.00 | 3,395.00 | 3,265.00 | 3,395.00 | 2,056.88 | 26,557 |
| 2024-10-14 | 3,225.00 | 3,310.00 | 3,215.00 | 3,300.00 | 1,999.32 | 8,164 |
| 2024-10-11 | 3,290.00 | 3,310.00 | 3,225.00 | 3,230.00 | 1,956.91 | 16,852 |
| 2024-10-10 | 3,340.00 | 3,360.00 | 3,290.00 | 3,290.00 | 1,993.27 | 22,532 |
| 2024-10-08 | 3,375.00 | 3,430.00 | 3,330.00 | 3,340.00 | 2,023.56 | 46,013 |
| 2024-10-07 | 3,300.00 | 3,440.00 | 3,245.00 | 3,375.00 | 2,044.76 | 29,494 |
| 2024-10-04 | 3,345.00 | 3,365.00 | 3,295.00 | 3,300.00 | 1,999.32 | 23,582 |
| 2024-10-02 | 3,325.00 | 3,535.00 | 3,325.00 | 3,330.00 | 2,017.50 | 37,575 |
| 2024-09-30 | 3,455.00 | 3,475.00 | 3,385.00 | 3,400.00 | 2,059.91 | 38,612 |
| 2024-09-27 | 3,335.00 | 3,730.00 | 3,310.00 | 3,455.00 | 2,093.23 | 419,653 |
| 2024-09-26 | 3,405.00 | 3,405.00 | 3,290.00 | 3,335.00 | 2,020.53 | 67,051 |
| 2024-09-25 | 3,405.00 | 3,630.00 | 3,315.00 | 3,405.00 | 2,062.94 | 438,809 |
| 2024-09-24 | 3,170.00 | 3,700.00 | 3,105.00 | 3,420.00 | 2,072.03 | 1,290,189 |
| 2024-09-23 | 3,200.00 | 3,265.00 | 3,155.00 | 3,170.00 | 1,920.56 | 31,045 |
| 2024-09-20 | 3,160.00 | 3,300.00 | 3,135.00 | 3,200.00 | 1,938.74 | 66,808 |
| 2024-09-19 | 3,300.00 | 3,335.00 | 3,135.00 | 3,135.00 | 1,899.36 | 101,569 |
| 2024-09-13 | 3,380.00 | 3,435.00 | 3,300.00 | 3,300.00 | 1,999.32 | 165,924 |
| 2024-09-12 | 3,405.00 | 3,480.00 | 3,280.00 | 3,310.00 | 2,005.38 | 177,813 |
| 2024-09-11 | 3,485.00 | 3,760.00 | 3,300.00 | 3,425.00 | 2,075.06 | 437,783 |
| 2024-09-10 | 3,685.00 | 3,775.00 | 3,460.00 | 3,570.00 | 2,162.90 | 445,974 |
| 2024-09-09 | 3,490.00 | 4,180.00 | 3,400.00 | 3,690.00 | 2,235.61 | 3,472,684 |
| 2024-09-06 | 3,315.00 | 3,855.00 | 3,205.00 | 3,420.00 | 2,072.03 | 2,993,145 |
| 2024-09-05 | 3,030.00 | 3,935.00 | 3,030.00 | 3,195.00 | 1,935.71 | 3,700,913 |
| 2024-09-04 | 3,060.00 | 3,080.00 | 3,030.00 | 3,030.00 | 1,835.74 | 12,335 |
| 2024-09-03 | 3,180.00 | 3,180.00 | 2,990.00 | 3,060.00 | 1,853.92 | 29,127 |
| 2024-09-02 | 3,250.00 | 3,250.00 | 3,180.00 | 3,180.00 | 1,926.62 | 7,858 |
| 2024-08-30 | 3,215.00 | 3,280.00 | 3,150.00 | 3,255.00 | 1,972.06 | 13,026 |
| 2024-08-29 | 3,195.00 | 3,220.00 | 3,155.00 | 3,215.00 | 1,947.83 | 7,690 |
| 2024-08-28 | 3,135.00 | 3,220.00 | 3,050.00 | 3,220.00 | 1,950.86 | 15,413 |
| 2024-08-27 | 3,195.00 | 3,215.00 | 3,155.00 | 3,210.00 | 1,944.80 | 7,274 |
| 2024-08-26 | 3,270.00 | 3,310.00 | 3,180.00 | 3,195.00 | 1,935.71 | 9,274 |
| 2024-08-23 | 3,200.00 | 3,275.00 | 3,075.00 | 3,275.00 | 1,984.18 | 15,731 |
| 2024-08-22 | 3,120.00 | 3,200.00 | 3,060.00 | 3,200.00 | 1,938.74 | 22,395 |
| 2024-08-21 | 3,170.00 | 3,170.00 | 3,080.00 | 3,120.00 | 1,890.27 | 17,588 |
| 2024-08-20 | 3,175.00 | 3,210.00 | 3,105.00 | 3,140.00 | 1,902.39 | 19,846 |
| 2024-08-19 | 3,350.00 | 3,370.00 | 3,055.00 | 3,175.00 | 1,923.59 | 31,912 |
| 2024-08-16 | 3,370.00 | 3,385.00 | 3,175.00 | 3,350.00 | 2,029.62 | 25,151 |
| 2024-08-14 | 3,355.00 | 3,420.00 | 3,355.00 | 3,400.00 | 2,059.91 | 3,522 |
| 2024-08-13 | 3,345.00 | 3,355.00 | 3,320.00 | 3,355.00 | 2,032.65 | 8,101 |
| 2024-08-12 | 3,250.00 | 3,335.00 | 3,230.00 | 3,335.00 | 2,020.53 | 5,325 |
| 2024-08-09 | 3,170.00 | 3,280.00 | 3,170.00 | 3,230.00 | 1,956.91 | 7,368 |
| 2024-08-08 | 3,110.00 | 3,180.00 | 3,075.00 | 3,170.00 | 1,920.56 | 10,737 |
| 2024-08-07 | 3,050.00 | 3,155.00 | 3,030.00 | 3,145.00 | 1,905.42 | 20,168 |
| 2024-08-06 | 3,010.00 | 3,115.00 | 3,000.00 | 3,030.00 | 1,835.74 | 24,750 |
| 2024-08-05 | 3,430.00 | 3,465.00 | 2,905.00 | 3,020.00 | 1,829.68 | 38,717 |
| 2024-08-02 | 3,405.00 | 3,785.00 | 3,400.00 | 3,430.00 | 2,078.08 | 97,147 |
| 2024-08-01 | 3,455.00 | 3,500.00 | 3,400.00 | 3,405.00 | 2,062.94 | 20,523 |
| 2024-07-31 | 3,515.00 | 3,520.00 | 3,400.00 | 3,420.00 | 2,072.03 | 16,306 |
| 2024-07-30 | 3,525.00 | 3,565.00 | 3,500.00 | 3,500.00 | 2,120.49 | 10,299 |
| 2024-07-29 | 3,520.00 | 3,540.00 | 3,500.00 | 3,525.00 | 2,135.64 | 3,920 |
| 2024-07-26 | 3,550.00 | 3,590.00 | 3,510.00 | 3,520.00 | 2,132.61 | 4,029 |
| 2024-07-25 | 3,600.00 | 3,600.00 | 3,550.00 | 3,550.00 | 2,150.79 | 4,242 |
| 2024-07-24 | 3,595.00 | 3,615.00 | 3,550.00 | 3,600.00 | 2,181.08 | 7,102 |
| 2024-07-23 | 3,600.00 | 3,620.00 | 3,570.00 | 3,595.00 | 2,178.05 | 3,422 |
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.