Castec Korea Co.,Ltd (KOSDAQ:071850)
South Korea · Delayed Price · Currency is KRW 1,625.00
-5.00 (-0.31%)
At close: Oct 31, 2025
Castec Korea Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,606.00 | 1,627.00 | 1,567.00 | 1,625.00 | 1,625.00 | -0.31% | 7,879 |
| Oct 30, 2025 | 1,639.00 | 1,639.00 | 1,612.00 | 1,630.00 | 1,630.00 | -0.55% | 2,429 |
| Oct 29, 2025 | 1,621.00 | 1,639.00 | 1,613.00 | 1,639.00 | 1,639.00 | - | 3,423 |
| Oct 28, 2025 | 1,625.00 | 1,639.00 | 1,607.00 | 1,639.00 | 1,639.00 | -0.30% | 5,030 |
| Oct 27, 2025 | 1,644.00 | 1,644.00 | 1,612.00 | 1,644.00 | 1,644.00 | - | 11,082 |
| Oct 24, 2025 | 1,646.00 | 1,650.00 | 1,622.00 | 1,644.00 | 1,644.00 | -0.96% | 14,726 |
| Oct 23, 2025 | 1,672.00 | 1,672.00 | 1,610.00 | 1,660.00 | 1,660.00 | -0.72% | 10,854 |
| Oct 22, 2025 | 1,652.00 | 1,673.00 | 1,590.00 | 1,672.00 | 1,672.00 | -0.06% | 11,086 |
| Oct 21, 2025 | 1,673.00 | 1,673.00 | 1,567.00 | 1,673.00 | 1,673.00 | 0.97% | 13,361 |
| Oct 20, 2025 | 1,675.00 | 1,675.00 | 1,610.00 | 1,657.00 | 1,657.00 | -1.07% | 10,478 |
| Oct 17, 2025 | 1,678.00 | 1,678.00 | 1,586.00 | 1,675.00 | 1,675.00 | -0.18% | 6,842 |
| Oct 16, 2025 | 1,672.00 | 1,678.00 | 1,638.00 | 1,678.00 | 1,678.00 | 0.36% | 28,759 |
| Oct 15, 2025 | 1,655.00 | 1,672.00 | 1,654.00 | 1,672.00 | 1,672.00 | - | 17,191 |
| Oct 14, 2025 | 1,680.00 | 1,680.00 | 1,652.00 | 1,672.00 | 1,672.00 | -0.48% | 681 |
| Oct 13, 2025 | 1,648.00 | 1,681.00 | 1,648.00 | 1,680.00 | 1,680.00 | 1.94% | 3,108 |
| Oct 10, 2025 | 1,654.00 | 1,674.00 | 1,647.00 | 1,648.00 | 1,648.00 | -1.55% | 5,384 |
| Oct 2, 2025 | 1,657.00 | 1,674.00 | 1,650.00 | 1,674.00 | 1,674.00 | - | 8,467 |
| Oct 1, 2025 | 1,674.00 | 1,701.00 | 1,674.00 | 1,674.00 | 1,674.00 | -1.18% | 6,822 |
| Sep 30, 2025 | 1,697.00 | 1,697.00 | 1,694.00 | 1,694.00 | 1,694.00 | -0.18% | 32 |
| Sep 29, 2025 | 1,680.00 | 1,700.00 | 1,667.00 | 1,697.00 | 1,697.00 | 1.01% | 6,157 |
| Sep 26, 2025 | 1,680.00 | 1,680.00 | 1,655.00 | 1,680.00 | 1,680.00 | - | 35,455 |
| Sep 25, 2025 | 1,685.00 | 1,685.00 | 1,660.00 | 1,680.00 | 1,680.00 | -0.30% | 3,744 |
| Sep 24, 2025 | 1,660.00 | 1,686.00 | 1,660.00 | 1,685.00 | 1,685.00 | 1.51% | 8,698 |
| Sep 23, 2025 | 1,660.00 | 1,685.00 | 1,659.00 | 1,660.00 | 1,660.00 | - | 7,148 |
| Sep 22, 2025 | 1,683.00 | 1,684.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.37% | 12,097 |
| Sep 19, 2025 | 1,648.00 | 1,685.00 | 1,641.00 | 1,683.00 | 1,683.00 | 2.12% | 2,258 |
| Sep 18, 2025 | 1,631.00 | 1,685.00 | 1,631.00 | 1,648.00 | 1,648.00 | 1.04% | 3,044 |
| Sep 17, 2025 | 1,713.00 | 1,713.00 | 1,631.00 | 1,631.00 | 1,631.00 | -4.79% | 7,397 |
| Sep 16, 2025 | 1,701.00 | 1,714.00 | 1,701.00 | 1,713.00 | 1,713.00 | -0.06% | 19,506 |
| Sep 15, 2025 | 1,691.00 | 1,717.00 | 1,691.00 | 1,714.00 | 1,714.00 | 0.53% | 4,421 |
| Sep 12, 2025 | 1,682.00 | 1,719.00 | 1,678.00 | 1,705.00 | 1,705.00 | 0.29% | 12,271 |
| Sep 11, 2025 | 1,701.00 | 1,720.00 | 1,698.00 | 1,700.00 | 1,700.00 | -1.11% | 32,887 |
| Sep 10, 2025 | 1,700.00 | 1,720.00 | 1,700.00 | 1,719.00 | 1,719.00 | 1.12% | 20,975 |
| Sep 9, 2025 | 1,719.00 | 1,719.00 | 1,695.00 | 1,700.00 | 1,700.00 | -0.47% | 13,743 |
| Sep 8, 2025 | 1,693.00 | 1,722.00 | 1,683.00 | 1,708.00 | 1,708.00 | 0.89% | 3,154 |
| Sep 5, 2025 | 1,721.00 | 1,721.00 | 1,692.00 | 1,693.00 | 1,693.00 | 0.30% | 7,307 |
| Sep 4, 2025 | 1,679.00 | 1,705.00 | 1,679.00 | 1,688.00 | 1,688.00 | -0.41% | 93,724 |
| Sep 3, 2025 | 1,640.00 | 1,716.00 | 1,640.00 | 1,695.00 | 1,695.00 | 2.73% | 148,072 |
| Sep 2, 2025 | 1,639.00 | 1,685.00 | 1,625.00 | 1,650.00 | 1,650.00 | 0.67% | 15,181 |
| Sep 1, 2025 | 1,625.00 | 1,641.00 | 1,616.00 | 1,639.00 | 1,639.00 | 0.86% | 2,856 |
| Aug 29, 2025 | 1,620.00 | 1,625.00 | 1,547.00 | 1,625.00 | 1,625.00 | 0.31% | 4,336 |
| Aug 28, 2025 | 1,644.00 | 1,644.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.46% | 4,715 |
| Aug 27, 2025 | 1,645.00 | 1,645.00 | 1,635.00 | 1,644.00 | 1,644.00 | -0.06% | 733 |
| Aug 26, 2025 | 1,645.00 | 1,645.00 | 1,630.00 | 1,645.00 | 1,645.00 | - | 3,827 |
| Aug 25, 2025 | 1,620.00 | 1,662.00 | 1,620.00 | 1,645.00 | 1,645.00 | 1.54% | 2,747 |
| Aug 22, 2025 | 1,607.00 | 1,646.00 | 1,607.00 | 1,620.00 | 1,620.00 | 0.81% | 9,761 |
| Aug 21, 2025 | 1,623.00 | 1,639.00 | 1,607.00 | 1,607.00 | 1,607.00 | -0.99% | 2,913 |
| Aug 20, 2025 | 1,667.00 | 1,668.00 | 1,620.00 | 1,623.00 | 1,623.00 | -3.39% | 2,116 |
| Aug 19, 2025 | 1,723.00 | 1,740.00 | 1,675.00 | 1,680.00 | 1,680.00 | -3.45% | 3,565 |
| Aug 18, 2025 | 1,610.00 | 1,740.00 | 1,610.00 | 1,740.00 | 1,740.00 | 8.07% | 55,214 |