Castec Korea Co.,Ltd (KOSDAQ:071850)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,718.00
-52.00 (-2.94%)
Last updated: Aug 8, 2025

Castec Korea Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20251,682.001,770.001,672.001,770.00-4.18%52,783
Aug 6, 20251,699.001,699.001,648.001,699.00--1,993
Aug 5, 20251,686.001,699.001,658.001,699.00-0.77%5,839
Aug 4, 20251,654.001,686.001,654.001,686.00--6,296
Aug 1, 20251,676.001,686.001,567.001,686.00--0.18%12,133
Jul 31, 20251,720.001,720.001,689.001,689.00--1.80%3,991
Jul 30, 20251,698.001,722.001,675.001,720.00-1.30%2,820
Jul 29, 20251,638.001,702.001,624.001,698.00-3.66%21,776
Jul 28, 20251,641.001,641.001,614.001,638.00-0.49%1,576
Jul 25, 20251,595.001,638.001,577.001,630.00-2.58%10,729
Jul 24, 20251,590.001,590.001,573.001,589.00--0.06%1,445
Jul 23, 20251,620.001,622.001,590.001,590.00--1.85%4,538
Jul 22, 20251,640.001,640.001,547.001,620.00-0.12%5,300
Jul 21, 20251,622.001,623.001,600.001,618.00-1.13%7,349
Jul 18, 20251,550.001,601.001,550.001,600.00-1.98%33,911
Jul 17, 20251,556.001,588.001,555.001,569.00--0.38%9,728
Jul 16, 20251,582.001,583.001,563.001,575.00--0.44%6,415
Jul 15, 20251,581.001,583.001,562.001,582.00-0.06%7,388
Jul 14, 20251,604.001,604.001,523.001,581.00--25,743
Jul 11, 20251,592.001,609.001,568.001,581.00--0.69%25,525
Jul 10, 20251,640.001,642.001,567.001,592.00--2.69%11,940
Jul 9, 20251,612.001,636.001,588.001,636.00-1.49%14,453
Jul 8, 20251,620.001,620.001,527.001,612.00--0.49%4,288
Jul 7, 20251,621.001,621.001,583.001,620.00-1.38%1,986
Jul 4, 20251,598.001,621.001,598.001,598.00--0.62%5,971
Jul 3, 20251,622.001,622.001,598.001,608.00--0.12%1,190
Jul 2, 20251,606.001,610.001,595.001,610.00--0.25%6,695
Jul 1, 20251,622.001,622.001,583.001,614.00--0.06%5,457
Jun 30, 20251,588.001,615.001,567.001,615.00-1.70%9,904
Jun 27, 20251,598.001,598.001,565.001,588.00-0.63%9,277
Jun 26, 20251,613.001,613.001,578.001,578.00--2.17%5,109
Jun 25, 20251,638.001,638.001,582.001,613.00--0.06%16,824
Jun 24, 20251,639.001,661.001,610.001,614.00--1.53%14,174
Jun 23, 20251,685.001,685.001,602.001,639.00--1.44%5,610
Jun 20, 20251,665.001,666.001,647.001,663.00--0.12%7,385
Jun 19, 20251,683.001,683.001,650.001,665.00--1.07%8,296
Jun 18, 20251,683.001,697.001,662.001,683.00--4,519
Jun 17, 20251,684.001,697.001,668.001,683.00--0.06%24,172
Jun 16, 20251,684.001,693.001,650.001,684.00-1.45%12,959
Jun 13, 20251,650.001,686.001,650.001,660.00-0.61%6,691
Jun 12, 20251,696.001,722.001,612.001,650.00--2.08%24,984
Jun 11, 20251,670.001,695.001,670.001,685.00--0.30%4,456
Jun 10, 20251,702.001,712.001,600.001,690.00--0.53%12,574
Jun 9, 20251,700.001,700.001,627.001,699.00--6,096
Jun 5, 20251,660.001,700.001,660.001,699.00-2.35%4,628
Jun 4, 20251,691.001,691.001,660.001,660.00--1.78%1,356
Jun 2, 20251,652.001,692.001,652.001,690.00-1.20%150
May 30, 20251,624.001,685.001,624.001,670.00-2.83%3,635
May 29, 20251,643.001,681.001,624.001,624.00--0.98%4,885
May 28, 20251,642.001,691.001,600.001,640.00--0.12%2,569