Castelbajac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 393.00 | 432.00 | 310.00 | 312.00 | 312.00 | 2,965,253 |
| 2026-10-15 | 475.00 | 534.00 | 353.00 | 382.00 | 382.00 | 4,956,182 |
| 2026-10-14 | 650.00 | 679.00 | 473.00 | 476.00 | 476.00 | 8,762,643 |
| 2026-10-13 | 413.00 | 536.00 | 413.00 | 536.00 | 536.00 | 6,376,227 |
| 2026-10-12 | 374.00 | 423.00 | 362.00 | 413.00 | 413.00 | 14,072,801 |
| 2026-10-08 | 302.00 | 326.00 | 302.00 | 326.00 | 326.00 | 1,137,014 |
| 2026-10-07 | 260.00 | 261.00 | 247.00 | 251.00 | 251.00 | 305,190 |
| 2026-10-06 | 265.00 | 290.00 | 250.00 | 251.00 | 251.00 | 561,853 |
| 2026-10-02 | 254.00 | 308.00 | 241.00 | 256.00 | 256.00 | 1,633,338 |
| 2026-10-01 | 257.00 | 273.00 | 253.00 | 253.00 | 253.00 | 314,178 |
| 2026-09-30 | 271.00 | 277.00 | 246.00 | 257.00 | 257.00 | 913,796 |
| 2026-09-29 | 266.00 | 343.00 | 262.00 | 275.00 | 275.00 | 3,563,714 |
| 2026-09-28 | 299.00 | 300.00 | 258.00 | 264.00 | 264.00 | 761,073 |
| 2026-09-23 | 277.00 | 340.00 | 277.00 | 292.00 | 292.00 | 2,952,412 |
| 2026-09-22 | 289.00 | 293.00 | 275.00 | 277.00 | 277.00 | 127,838 |
| 2026-09-21 | 305.00 | 305.00 | 289.00 | 289.00 | 289.00 | 222,630 |
| 2026-09-18 | 283.00 | 330.00 | 282.00 | 303.00 | 303.00 | 1,057,124 |
| 2026-09-17 | 273.00 | 288.00 | 272.00 | 283.00 | 283.00 | 201,562 |
| 2026-09-16 | 278.00 | 302.00 | 271.00 | 279.00 | 279.00 | 452,757 |
| 2026-09-15 | 280.00 | 286.00 | 271.00 | 278.00 | 278.00 | 331,658 |
| 2026-09-14 | 295.00 | 295.00 | 275.00 | 280.00 | 280.00 | 413,778 |
| 2026-09-11 | 286.00 | 308.00 | 280.00 | 291.00 | 291.00 | 283,041 |
| 2026-09-10 | 295.00 | 366.00 | 284.00 | 293.00 | 293.00 | 2,248,636 |
| 2026-09-09 | 336.00 | 338.00 | 281.00 | 293.00 | 293.00 | 1,273,048 |
| 2026-09-08 | 356.00 | 367.00 | 337.00 | 337.00 | 337.00 | 325,431 |
| 2026-09-07 | 358.00 | 359.00 | 343.00 | 356.00 | 356.00 | 135,772 |
| 2026-09-04 | 362.00 | 370.00 | 357.00 | 360.00 | 360.00 | 86,140 |
| 2026-09-03 | 360.00 | 367.00 | 349.00 | 361.00 | 361.00 | 153,959 |
| 2026-09-02 | 369.00 | 395.00 | 360.00 | 360.00 | 360.00 | 460,582 |
| 2026-09-01 | 373.00 | 394.00 | 364.00 | 386.00 | 386.00 | 409,722 |
| 2026-08-31 | 367.00 | 399.00 | 353.00 | 378.00 | 378.00 | 394,906 |
| 2026-08-28 | 342.00 | 386.00 | 332.00 | 367.00 | 367.00 | 493,216 |
| 2026-08-27 | 366.00 | 383.00 | 347.00 | 351.00 | 351.00 | 257,678 |
| 2026-08-26 | 375.00 | 394.00 | 361.00 | 366.00 | 366.00 | 286,326 |
| 2026-08-25 | 380.00 | 420.00 | 360.00 | 375.00 | 375.00 | 863,119 |
| 2026-08-24 | 408.00 | 408.00 | 331.00 | 359.00 | 359.00 | 533,282 |
| 2026-08-21 | 397.00 | 397.00 | 359.00 | 388.00 | 388.00 | 340,180 |
| 2026-08-20 | 439.00 | 439.00 | 381.00 | 397.00 | 397.00 | 541,122 |
| 2026-08-19 | 445.00 | 445.00 | 401.00 | 414.00 | 414.00 | 1,124,617 |
| 2026-08-18 | 430.00 | 514.00 | 430.00 | 453.00 | 453.00 | 4,007,349 |
| 2026-08-14 | 385.00 | 410.00 | 365.00 | 401.00 | 401.00 | 761,228 |
| 2026-08-13 | 389.00 | 426.00 | 360.00 | 385.00 | 385.00 | 976,780 |
| 2026-08-12 | 420.00 | 425.00 | 404.00 | 412.00 | 412.00 | 310,830 |
| 2026-08-11 | 411.00 | 427.00 | 401.00 | 420.00 | 420.00 | 286,792 |
| 2026-08-10 | 407.00 | 428.00 | 388.00 | 411.00 | 411.00 | 229,146 |
| 2026-08-07 | 407.00 | 416.00 | 391.00 | 407.00 | 407.00 | 190,950 |
| 2026-08-06 | 433.00 | 450.00 | 403.00 | 406.00 | 406.00 | 268,805 |
| 2026-08-05 | 468.00 | 468.00 | 428.00 | 433.00 | 433.00 | 607,183 |
| 2026-08-04 | 417.00 | 470.00 | 414.00 | 429.00 | 429.00 | 1,289,328 |
| 2026-08-03 | 389.00 | 450.00 | 369.00 | 421.00 | 421.00 | 1,556,148 |
| 2026-07-31 | 360.00 | 395.00 | 353.00 | 369.00 | 369.00 | 777,658 |
| 2026-07-30 | 364.00 | 449.00 | 345.00 | 346.00 | 346.00 | 6,465,564 |
| 2026-07-29 | 401.00 | 422.00 | 321.00 | 346.00 | 346.00 | 554,214 |
| 2026-07-28 | 445.00 | 467.00 | 380.00 | 401.00 | 401.00 | 438,177 |
| 2026-07-27 | 446.00 | 472.00 | 438.00 | 454.00 | 454.00 | 297,773 |
| 2026-07-24 | 476.00 | 540.00 | 442.00 | 450.00 | 450.00 | 1,156,120 |
| 2026-07-23 | 478.00 | 503.00 | 461.00 | 476.00 | 476.00 | 461,433 |
| 2026-07-22 | 449.00 | 520.00 | 449.00 | 465.00 | 465.00 | 698,845 |
| 2026-07-21 | 460.00 | 461.00 | 420.00 | 449.00 | 449.00 | 555,721 |
| 2026-07-20 | 680.00 | 691.00 | 460.00 | 460.00 | 460.00 | 4,698,656 |
Page 1 of 1 · 60 trading days
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.