Castec Korea Co.,Ltd (KOSDAQ:071850)
South Korea · Delayed Price · Currency is KRW 1,523.00
+13.00 (0.86%)
At close: Jan 23, 2026
Castec Korea Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,510.00 | 1,529.00 | 1,501.00 | 1,523.00 | 1,523.00 | 0.86% | 8,675 |
| Jan 22, 2026 | 1,443.00 | 1,522.00 | 1,385.00 | 1,510.00 | 1,510.00 | 4.57% | 63,552 |
| Jan 21, 2026 | 1,480.00 | 1,480.00 | 1,426.00 | 1,444.00 | 1,444.00 | - | 27,790 |
| Jan 20, 2026 | 1,499.00 | 1,499.00 | 1,416.00 | 1,444.00 | 1,444.00 | -0.41% | 43,865 |
| Jan 19, 2026 | 1,503.00 | 1,900.00 | 1,427.00 | 1,450.00 | 1,450.00 | -3.53% | 833,294 |
| Jan 16, 2026 | 1,502.00 | 1,503.00 | 1,483.00 | 1,503.00 | 1,503.00 | 0.07% | 1,494 |
| Jan 15, 2026 | 1,517.00 | 1,517.00 | 1,490.00 | 1,502.00 | 1,502.00 | -0.53% | 2,371 |
| Jan 14, 2026 | 1,513.00 | 1,513.00 | 1,491.00 | 1,510.00 | 1,510.00 | -0.20% | 3,041 |
| Jan 13, 2026 | 1,513.00 | 1,513.00 | 1,492.00 | 1,513.00 | 1,513.00 | 0.46% | 2,051 |
| Jan 12, 2026 | 1,508.00 | 1,516.00 | 1,482.00 | 1,506.00 | 1,506.00 | 0.33% | 6,388 |
| Jan 9, 2026 | 1,491.00 | 1,502.00 | 1,488.00 | 1,501.00 | 1,501.00 | -0.40% | 2,505 |
| Jan 8, 2026 | 1,507.00 | 1,507.00 | 1,494.00 | 1,507.00 | 1,507.00 | -0.20% | 4,752 |
| Jan 7, 2026 | 1,510.00 | 1,510.00 | 1,503.00 | 1,510.00 | 1,510.00 | -0.98% | 6,533 |
| Jan 6, 2026 | 1,520.00 | 1,526.00 | 1,509.00 | 1,525.00 | 1,525.00 | 0.33% | 14,153 |
| Jan 5, 2026 | 1,528.00 | 1,550.00 | 1,510.00 | 1,520.00 | 1,520.00 | -1.49% | 16,555 |
| Jan 2, 2026 | 1,528.00 | 1,543.00 | 1,507.00 | 1,543.00 | 1,543.00 | - | 6,252 |
| Dec 30, 2025 | 1,543.00 | 1,543.00 | 1,490.00 | 1,543.00 | 1,543.00 | - | 11,827 |
| Dec 29, 2025 | 1,533.00 | 1,560.00 | 1,512.00 | 1,543.00 | 1,543.00 | 0.65% | 4,928 |
| Dec 26, 2025 | 1,514.00 | 1,533.00 | 1,507.00 | 1,533.00 | 1,533.00 | - | 4,188 |
| Dec 24, 2025 | 1,511.00 | 1,533.00 | 1,510.00 | 1,533.00 | 1,533.00 | - | 6,672 |
| Dec 23, 2025 | 1,509.00 | 1,540.00 | 1,508.00 | 1,533.00 | 1,533.00 | -0.07% | 2,876 |
| Dec 22, 2025 | 1,533.00 | 1,542.00 | 1,522.00 | 1,534.00 | 1,534.00 | 0.85% | 12,586 |
| Dec 19, 2025 | 1,512.00 | 1,530.00 | 1,500.00 | 1,521.00 | 1,521.00 | 0.40% | 42,146 |
| Dec 18, 2025 | 1,491.00 | 1,531.00 | 1,491.00 | 1,515.00 | 1,515.00 | 0.46% | 16,650 |
| Dec 17, 2025 | 1,511.00 | 1,529.00 | 1,439.00 | 1,508.00 | 1,508.00 | 0.20% | 48,804 |
| Dec 16, 2025 | 1,508.00 | 1,907.00 | 1,481.00 | 1,505.00 | 1,505.00 | -1.31% | 685,718 |
| Dec 15, 2025 | 1,530.00 | 1,530.00 | 1,506.00 | 1,525.00 | 1,525.00 | - | 2,200 |
| Dec 12, 2025 | 1,527.00 | 1,527.00 | 1,500.00 | 1,525.00 | 1,525.00 | -0.13% | 8,442 |
| Dec 11, 2025 | 1,533.00 | 1,533.00 | 1,515.00 | 1,527.00 | 1,527.00 | -1.23% | 3,194 |
| Dec 10, 2025 | 1,527.00 | 1,548.00 | 1,510.00 | 1,546.00 | 1,546.00 | 0.85% | 9,133 |
| Dec 9, 2025 | 1,529.00 | 1,540.00 | 1,467.00 | 1,533.00 | 1,533.00 | -0.78% | 25,296 |
| Dec 8, 2025 | 1,560.00 | 1,560.00 | 1,530.00 | 1,545.00 | 1,545.00 | - | 6,061 |
| Dec 5, 2025 | 1,549.00 | 1,553.00 | 1,544.00 | 1,545.00 | 1,545.00 | -0.52% | 10,817 |
| Dec 4, 2025 | 1,566.00 | 1,566.00 | 1,533.00 | 1,553.00 | 1,553.00 | -0.83% | 9,506 |
| Dec 3, 2025 | 1,569.00 | 1,583.00 | 1,564.00 | 1,566.00 | 1,566.00 | -0.19% | 3,060 |
| Dec 2, 2025 | 1,587.00 | 1,587.00 | 1,562.00 | 1,569.00 | 1,569.00 | -2.06% | 11,029 |
| Dec 1, 2025 | 1,604.00 | 1,604.00 | 1,585.00 | 1,602.00 | 1,602.00 | -0.12% | 1,822 |
| Nov 28, 2025 | 1,622.00 | 1,622.00 | 1,589.00 | 1,604.00 | 1,604.00 | -0.25% | 4,036 |
| Nov 27, 2025 | 1,610.00 | 1,615.00 | 1,578.00 | 1,608.00 | 1,608.00 | -0.12% | 3,231 |
| Nov 26, 2025 | 1,604.00 | 1,620.00 | 1,507.00 | 1,610.00 | 1,610.00 | -0.62% | 38,119 |
| Nov 25, 2025 | 1,630.00 | 1,630.00 | 1,587.00 | 1,620.00 | 1,620.00 | -0.06% | 2,282 |
| Nov 24, 2025 | 1,631.00 | 1,631.00 | 1,595.00 | 1,621.00 | 1,621.00 | 0.37% | 720 |
| Nov 21, 2025 | 1,606.00 | 1,618.00 | 1,531.00 | 1,615.00 | 1,615.00 | -0.62% | 14,639 |
| Nov 20, 2025 | 1,627.00 | 1,640.00 | 1,592.00 | 1,625.00 | 1,625.00 | - | 7,296 |
| Nov 19, 2025 | 1,611.00 | 1,626.00 | 1,600.00 | 1,625.00 | 1,625.00 | -0.06% | 11,769 |
| Nov 18, 2025 | 1,604.00 | 1,631.00 | 1,601.00 | 1,626.00 | 1,626.00 | 0.06% | 7,388 |
| Nov 17, 2025 | 1,625.00 | 1,625.00 | 1,599.00 | 1,625.00 | 1,625.00 | - | 5,052 |
| Nov 14, 2025 | 1,631.00 | 1,631.00 | 1,567.00 | 1,625.00 | 1,625.00 | 0.62% | 7,767 |
| Nov 13, 2025 | 1,613.00 | 1,620.00 | 1,587.00 | 1,615.00 | 1,615.00 | 0.12% | 9,081 |
| Nov 12, 2025 | 1,616.00 | 1,616.00 | 1,606.00 | 1,613.00 | 1,613.00 | -0.74% | 4,852 |