See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.14▲ 1.68%
← 071850.KQ stock page

Castec Korea Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-192,320.002,320.002,215.002,235.001,937.5336,657
2022-05-182,325.002,365.002,295.002,320.002,011.2220,682
2022-05-172,355.002,365.002,310.002,320.002,011.2223,803
2022-05-162,240.002,350.002,240.002,335.002,024.2339,402
2022-05-132,135.002,310.002,110.002,205.001,911.53265,338
2022-05-122,370.002,370.002,220.002,255.001,954.8756,632
2022-05-112,380.002,425.002,300.002,370.002,054.5718,751
2022-05-102,430.002,430.002,250.002,380.002,063.24109,970
2022-05-092,590.002,590.002,420.002,430.002,106.5834,324
2022-05-062,550.002,570.002,455.002,520.002,184.6036,225
2022-05-042,600.002,605.002,565.002,575.002,232.2862,607
2022-05-032,520.002,585.002,510.002,580.002,236.6240,923
2022-05-022,565.002,565.002,475.002,510.002,175.9325,941
2022-04-292,535.002,545.002,465.002,505.002,171.6031,626
2022-04-282,490.002,520.002,430.002,460.002,132.5937,660
2022-04-272,525.002,525.002,405.002,490.002,158.6041,236
2022-04-262,530.002,580.002,500.002,540.002,201.9452,863
2022-04-252,590.002,610.002,515.002,530.002,193.2767,767
2022-04-222,690.002,690.002,580.002,635.002,284.30118,682
2022-04-212,740.002,750.002,550.002,690.002,331.98222,520
2022-04-202,740.002,770.002,705.002,745.002,379.6629,068
2022-04-192,710.002,765.002,700.002,740.002,375.3261,245
2022-04-182,715.002,775.002,700.002,710.002,349.3260,945
2022-04-152,760.002,770.002,700.002,720.002,357.9860,138
2022-04-142,770.002,795.002,715.002,745.002,379.6655,107
2022-04-132,720.002,790.002,705.002,745.002,379.6671,331
2022-04-122,850.002,850.002,730.002,745.002,379.66121,233
2022-04-112,850.002,885.002,845.002,860.002,479.3535,435
2022-04-082,825.003,070.002,780.002,850.002,470.68638,103
2022-04-072,855.002,875.002,830.002,830.002,453.3442,420
2022-04-062,920.002,930.002,860.002,900.002,514.0347,336
2022-04-052,905.002,920.002,875.002,910.002,522.7049,576
2022-04-042,855.002,920.002,845.002,905.002,518.3650,121
2022-04-012,860.002,935.002,840.002,880.002,496.6957,770
2022-03-312,835.002,885.002,835.002,885.002,501.0229,037
2022-03-303,015.003,015.002,840.002,840.002,462.01110,612
2022-03-292,885.002,955.002,855.002,955.002,561.71152,036
2022-03-282,900.002,905.002,805.002,885.002,501.0242,668
2022-03-252,920.002,920.002,820.002,880.002,496.6943,977
2022-03-242,950.002,950.002,810.002,885.002,501.0263,934
2022-03-232,800.002,930.002,800.002,900.002,514.0380,034
2022-03-222,865.002,880.002,750.002,775.002,405.6678,258
2022-03-212,835.002,880.002,830.002,860.002,479.3544,576
2022-03-182,840.002,845.002,750.002,835.002,457.6851,858
2022-03-172,790.002,830.002,765.002,795.002,423.0038,959
2022-03-162,725.002,780.002,705.002,765.002,397.0059,430
2022-03-152,680.002,765.002,655.002,685.002,327.6451,012
2022-03-142,750.002,815.002,680.002,680.002,323.3191,680
2022-03-112,800.002,820.002,775.002,780.002,410.0043,506
2022-03-102,755.002,825.002,755.002,785.002,414.3329,050
2022-03-082,790.002,845.002,745.002,745.002,379.6663,925
2022-03-072,935.002,935.002,825.002,865.002,483.6961,941
2022-03-042,950.002,975.002,900.002,950.002,557.3754,192
2022-03-032,940.002,985.002,850.002,950.002,557.3756,328
2022-03-022,970.002,980.002,840.002,925.002,535.7051,279
2022-02-282,890.003,315.002,890.002,940.002,548.70785,647
2022-02-252,870.002,920.002,850.002,865.002,483.6962,132
2022-02-242,910.002,925.002,820.002,840.002,462.0187,651
2022-02-232,965.003,120.002,920.002,940.002,548.70122,352
2022-02-223,035.003,040.002,935.002,970.002,574.7159,058
← NewerPage 19 of 21 · 1,229 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.