Castec Korea Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 3,500.00 | 3,745.00 | 3,430.00 | 3,650.00 | 3,164.21 | 246,864 |
| 2021-11-22 | 3,545.00 | 3,545.00 | 3,435.00 | 3,505.00 | 3,038.51 | 83,945 |
| 2021-11-19 | 3,600.00 | 3,600.00 | 3,470.00 | 3,510.00 | 3,042.84 | 135,865 |
| 2021-11-18 | 3,530.00 | 3,530.00 | 3,400.00 | 3,485.00 | 3,021.17 | 96,859 |
| 2021-11-17 | 3,545.00 | 3,615.00 | 3,475.00 | 3,530.00 | 3,060.18 | 195,767 |
| 2021-11-16 | 3,530.00 | 3,595.00 | 3,470.00 | 3,545.00 | 3,073.18 | 187,994 |
| 2021-11-15 | 3,485.00 | 3,610.00 | 3,460.00 | 3,535.00 | 3,064.51 | 166,156 |
| 2021-11-12 | 3,300.00 | 3,545.00 | 3,240.00 | 3,425.00 | 2,969.15 | 103,868 |
| 2021-11-11 | 3,270.00 | 3,360.00 | 3,220.00 | 3,280.00 | 2,843.45 | 73,367 |
| 2021-11-10 | 3,445.00 | 3,480.00 | 3,270.00 | 3,270.00 | 2,834.78 | 111,126 |
| 2021-11-09 | 3,445.00 | 3,535.00 | 3,400.00 | 3,450.00 | 2,990.83 | 33,377 |
| 2021-11-08 | 3,465.00 | 3,465.00 | 3,400.00 | 3,450.00 | 2,990.83 | 42,675 |
| 2021-11-05 | 3,475.00 | 3,530.00 | 3,355.00 | 3,480.00 | 3,016.83 | 52,459 |
| 2021-11-04 | 3,660.00 | 3,670.00 | 3,500.00 | 3,500.00 | 3,034.17 | 67,169 |
| 2021-11-03 | 3,775.00 | 3,775.00 | 3,625.00 | 3,625.00 | 3,142.53 | 55,222 |
| 2021-11-02 | 3,730.00 | 3,795.00 | 3,700.00 | 3,720.00 | 3,224.89 | 96,215 |
| 2021-11-01 | 3,445.00 | 3,955.00 | 3,445.00 | 3,735.00 | 3,237.89 | 456,563 |
| 2021-10-29 | 3,405.00 | 3,630.00 | 3,400.00 | 3,440.00 | 2,982.16 | 212,672 |
| 2021-10-28 | 3,595.00 | 3,645.00 | 3,500.00 | 3,505.00 | 3,038.51 | 92,746 |
| 2021-10-27 | 3,665.00 | 3,700.00 | 3,585.00 | 3,600.00 | 3,120.86 | 84,880 |
| 2021-10-26 | 3,735.00 | 3,735.00 | 3,640.00 | 3,680.00 | 3,190.21 | 82,103 |
| 2021-10-25 | 3,930.00 | 3,930.00 | 3,655.00 | 3,670.00 | 3,181.55 | 169,645 |
| 2021-10-22 | 3,900.00 | 3,940.00 | 3,835.00 | 3,875.00 | 3,359.26 | 62,743 |
| 2021-10-21 | 3,920.00 | 3,965.00 | 3,820.00 | 3,900.00 | 3,380.93 | 90,231 |
| 2021-10-20 | 3,700.00 | 4,065.00 | 3,695.00 | 3,900.00 | 3,380.93 | 376,280 |
| 2021-10-19 | 3,810.00 | 3,810.00 | 3,660.00 | 3,700.00 | 3,207.55 | 63,991 |
| 2021-10-18 | 3,920.00 | 3,920.00 | 3,655.00 | 3,675.00 | 3,185.88 | 220,220 |
| 2021-10-15 | 4,000.00 | 4,045.00 | 3,795.00 | 3,890.00 | 3,372.26 | 148,746 |
| 2021-10-14 | 3,730.00 | 3,895.00 | 3,665.00 | 3,870.00 | 3,354.93 | 280,809 |
← NewerPage 21 of 21 · 1,229 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.