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%WTI100.58▲ 1.12%
← 071850.KQ stock page

Castec Korea Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-213,005.003,055.002,950.003,035.002,631.0645,313
2022-02-182,920.003,035.002,870.003,010.002,609.3984,153
2022-02-173,000.003,065.002,890.002,975.002,579.05116,840
2022-02-162,875.002,980.002,875.002,975.002,579.0535,214
2022-02-152,865.003,015.002,840.002,860.002,479.35122,694
2022-02-142,930.002,985.002,850.002,920.002,531.37123,088
2022-02-113,070.003,090.002,960.003,015.002,613.72161,524
2022-02-103,230.003,230.003,080.003,105.002,691.74103,349
2022-02-093,085.003,200.003,075.003,180.002,756.76148,153
2022-02-083,150.003,230.003,025.003,080.002,670.07123,274
2022-02-073,200.003,200.003,100.003,145.002,726.4283,603
2022-02-043,080.003,195.003,055.003,170.002,748.09121,939
2022-02-033,025.003,150.003,000.003,080.002,670.07245,839
2022-01-282,955.003,010.002,795.003,000.002,600.72256,829
2022-01-273,230.003,235.002,915.002,955.002,561.71309,970
2022-01-263,415.003,490.003,165.003,210.002,782.77450,223
2022-01-253,610.003,635.003,300.003,410.002,956.15559,663
2022-01-243,665.003,690.003,550.003,600.003,120.86295,055
2022-01-213,605.003,765.003,520.003,750.003,250.90586,568
2022-01-203,595.003,680.003,455.003,665.003,177.21678,676
2022-01-193,560.003,645.003,470.003,525.003,055.84413,406
2022-01-183,735.003,760.003,535.003,695.003,203.22813,792
2022-01-173,980.004,030.003,665.003,830.003,320.251,183,740
2022-01-144,495.004,590.003,855.003,875.003,359.265,882,076
2022-01-134,100.004,355.004,050.004,355.003,775.3810,725,981
2022-01-123,090.003,400.003,050.003,350.002,904.14311,473
2022-01-113,205.003,205.003,055.003,105.002,691.7491,958
2022-01-103,340.003,340.003,210.003,220.002,791.4456,733
2022-01-073,310.003,355.003,270.003,335.002,891.1356,855
2022-01-063,165.003,305.003,165.003,305.002,865.1223,845
2022-01-053,245.003,325.003,240.003,285.002,847.7964,820
2022-01-043,235.003,265.003,175.003,255.002,821.7896,453
2022-01-033,250.003,250.003,150.003,235.002,804.4451,450
2021-12-303,285.003,285.003,180.003,250.002,817.4436,849
2021-12-293,220.003,300.003,215.003,255.002,821.78159,636
2021-12-283,215.003,265.003,215.003,225.002,795.7753,201
2021-12-273,220.003,280.003,170.003,245.002,813.1158,096
2021-12-243,195.003,280.003,160.003,220.002,791.4471,083
2021-12-233,205.003,240.003,100.003,195.002,769.7641,000
2021-12-223,240.003,255.003,160.003,195.002,769.7632,968
2021-12-213,200.003,260.003,120.003,240.002,808.7860,567
2021-12-203,290.003,400.003,080.003,245.002,813.11236,668
2021-12-173,250.003,305.003,190.003,245.002,813.1149,038
2021-12-163,160.003,325.003,115.003,240.002,808.7895,166
2021-12-153,215.003,250.003,120.003,160.002,739.4241,099
2021-12-143,205.003,260.003,145.003,235.002,804.4445,191
2021-12-133,150.003,285.003,070.003,205.002,778.43112,899
2021-12-103,105.003,155.003,050.003,080.002,670.0745,786
2021-12-093,085.003,095.003,040.003,090.002,678.7440,249
2021-12-083,105.003,190.003,070.003,085.002,674.4144,560
2021-12-073,105.003,120.003,045.003,120.002,704.7527,507
2021-12-063,225.003,230.002,970.003,090.002,678.7495,909
2021-12-033,125.003,180.003,050.003,175.002,752.4338,340
2021-12-023,080.003,135.003,025.003,130.002,713.4231,672
2021-12-013,090.003,100.002,975.003,080.002,670.0757,092
2021-11-303,310.003,380.003,050.003,090.002,678.7488,337
2021-11-293,270.003,355.003,225.003,230.002,800.11129,377
2021-11-263,500.003,500.003,295.003,350.002,904.1497,971
2021-11-253,515.003,595.003,470.003,470.003,008.16105,932
2021-11-243,650.003,695.003,465.003,520.003,051.51146,833
← NewerPage 20 of 21 · 1,223 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.