Castelbajac Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 11,300.00 | 11,550.00 | 11,100.00 | 11,500.00 | 6,967.34 | 20,642 |
| 2021-11-18 | 11,200.00 | 11,500.00 | 11,000.00 | 11,300.00 | 6,846.17 | 24,022 |
| 2021-11-17 | 11,600.00 | 11,750.00 | 11,300.00 | 11,350.00 | 6,876.46 | 22,547 |
| 2021-11-16 | 11,750.00 | 11,750.00 | 11,400.00 | 11,600.00 | 7,027.93 | 29,698 |
| 2021-11-15 | 11,600.00 | 11,750.00 | 11,400.00 | 11,750.00 | 7,118.80 | 15,614 |
| 2021-11-12 | 11,200.00 | 11,700.00 | 11,150.00 | 11,550.00 | 6,997.63 | 19,544 |
| 2021-11-11 | 11,150.00 | 11,400.00 | 11,000.00 | 11,350.00 | 6,876.46 | 22,581 |
| 2021-11-10 | 12,000.00 | 12,000.00 | 11,300.00 | 11,400.00 | 6,906.75 | 24,238 |
| 2021-11-09 | 12,350.00 | 12,400.00 | 11,850.00 | 11,950.00 | 7,239.97 | 30,946 |
| 2021-11-08 | 12,100.00 | 12,200.00 | 11,600.00 | 12,200.00 | 7,391.44 | 38,534 |
| 2021-11-05 | 12,200.00 | 12,500.00 | 12,050.00 | 12,100.00 | 7,330.85 | 16,448 |
| 2021-11-04 | 12,400.00 | 12,600.00 | 12,200.00 | 12,200.00 | 7,391.44 | 25,531 |
| 2021-11-03 | 12,650.00 | 12,650.00 | 12,000.00 | 12,150.00 | 7,361.15 | 35,119 |
| 2021-11-02 | 12,250.00 | 12,700.00 | 12,250.00 | 12,450.00 | 7,542.90 | 11,943 |
| 2021-11-01 | 12,250.00 | 12,550.00 | 12,150.00 | 12,400.00 | 7,512.61 | 19,977 |
| 2021-10-29 | 12,500.00 | 12,550.00 | 12,200.00 | 12,300.00 | 7,452.02 | 17,616 |
| 2021-10-28 | 12,350.00 | 12,550.00 | 12,300.00 | 12,400.00 | 7,512.61 | 24,096 |
| 2021-10-27 | 12,650.00 | 12,700.00 | 12,300.00 | 12,500.00 | 7,573.20 | 33,731 |
| 2021-10-26 | 12,300.00 | 12,650.00 | 12,300.00 | 12,550.00 | 7,603.49 | 28,297 |
| 2021-10-25 | 12,150.00 | 12,800.00 | 12,000.00 | 12,500.00 | 7,573.20 | 42,617 |
| 2021-10-22 | 12,200.00 | 12,550.00 | 12,150.00 | 12,250.00 | 7,421.73 | 15,933 |
| 2021-10-21 | 12,450.00 | 12,550.00 | 12,300.00 | 12,300.00 | 7,452.02 | 16,527 |
| 2021-10-20 | 12,700.00 | 12,700.00 | 12,400.00 | 12,450.00 | 7,542.90 | 34,507 |
| 2021-10-19 | 12,450.00 | 12,750.00 | 12,450.00 | 12,500.00 | 7,573.20 | 15,956 |
| 2021-10-18 | 12,700.00 | 12,800.00 | 12,350.00 | 12,500.00 | 7,573.20 | 24,780 |
| 2021-10-15 | 12,400.00 | 12,850.00 | 12,400.00 | 12,700.00 | 7,694.37 | 66,072 |
| 2021-10-14 | 12,100.00 | 12,200.00 | 11,950.00 | 12,150.00 | 7,361.15 | 16,570 |
← NewerPage 21 of 21 · 1,227 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.