Castec Korea Co.,Ltd (KOSDAQ:071850)
South Korea · Delayed Price · Currency is KRW 1,335.00
-10.00 (-0.74%)
At close: Jul 30, 2026
Castec Korea Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,311.00 | 1,344.00 | 1,308.00 | 1,335.00 | 1,335.00 | -0.74% | 3,323 |
| Jul 29, 2026 | 1,355.00 | 1,389.00 | 1,324.00 | 1,345.00 | 1,345.00 | -1.97% | 6,169 |
| Jul 28, 2026 | 1,482.00 | 1,482.00 | 1,344.00 | 1,372.00 | 1,372.00 | -4.06% | 2,550 |
| Jul 27, 2026 | 1,370.00 | 1,430.00 | 1,364.00 | 1,430.00 | 1,430.00 | 1.63% | 972 |
| Jul 24, 2026 | 1,387.00 | 1,416.00 | 1,387.00 | 1,407.00 | 1,407.00 | -1.12% | 101 |
| Jul 23, 2026 | 1,415.00 | 1,426.00 | 1,385.00 | 1,423.00 | 1,423.00 | -0.28% | 929 |
| Jul 22, 2026 | 1,482.00 | 1,482.00 | 1,391.00 | 1,427.00 | 1,427.00 | - | 740 |
| Jul 21, 2026 | 1,408.00 | 1,427.00 | 1,385.00 | 1,427.00 | 1,427.00 | 0.63% | 245 |
| Jul 20, 2026 | 1,383.00 | 1,420.00 | 1,383.00 | 1,418.00 | 1,418.00 | -0.21% | 5,418 |
| Jul 16, 2026 | 1,427.00 | 1,427.00 | 1,394.00 | 1,421.00 | 1,421.00 | -0.49% | 4,429 |
| Jul 15, 2026 | 1,409.00 | 1,436.00 | 1,381.00 | 1,428.00 | 1,428.00 | 1.35% | 7,229 |
| Jul 14, 2026 | 1,400.00 | 1,420.00 | 1,371.00 | 1,409.00 | 1,409.00 | -0.98% | 4,013 |
| Jul 13, 2026 | 1,479.00 | 1,479.00 | 1,400.00 | 1,423.00 | 1,423.00 | -3.85% | 8,387 |
| Jul 10, 2026 | 1,450.00 | 1,480.00 | 1,405.00 | 1,480.00 | 1,480.00 | 2.56% | 3,291 |
| Jul 9, 2026 | 1,460.00 | 1,460.00 | 1,393.00 | 1,443.00 | 1,443.00 | 0.49% | 2,861 |
| Jul 8, 2026 | 1,437.00 | 1,437.00 | 1,401.00 | 1,436.00 | 1,436.00 | -0.21% | 361 |
| Jul 7, 2026 | 1,446.00 | 1,446.00 | 1,402.00 | 1,439.00 | 1,439.00 | -0.48% | 16,392 |
| Jul 6, 2026 | 1,418.00 | 1,472.00 | 1,368.00 | 1,446.00 | 1,446.00 | 1.97% | 9,780 |
| Jul 3, 2026 | 1,395.00 | 1,418.00 | 1,340.00 | 1,418.00 | 1,418.00 | 1.65% | 16,356 |
| Jul 2, 2026 | 1,449.00 | 1,449.00 | 1,351.00 | 1,395.00 | 1,395.00 | -3.73% | 27,602 |
| Jul 1, 2026 | 1,451.00 | 1,497.00 | 1,401.00 | 1,449.00 | 1,449.00 | -0.62% | 9,249 |
| Jun 30, 2026 | 1,429.00 | 1,485.00 | 1,366.00 | 1,458.00 | 1,458.00 | 2.03% | 8,512 |
| Jun 29, 2026 | 1,407.00 | 1,470.00 | 1,400.00 | 1,429.00 | 1,429.00 | -2.86% | 20,901 |
| Jun 26, 2026 | 1,452.00 | 1,495.00 | 1,400.00 | 1,471.00 | 1,471.00 | 0.34% | 2,210 |
| Jun 25, 2026 | 1,436.00 | 1,468.00 | 1,428.00 | 1,466.00 | 1,466.00 | 2.09% | 3,326 |
| Jun 24, 2026 | 1,436.00 | 1,490.00 | 1,403.00 | 1,436.00 | 1,436.00 | - | 7,323 |
| Jun 23, 2026 | 1,498.00 | 1,498.00 | 1,414.00 | 1,436.00 | 1,436.00 | -1.91% | 1,290 |
| Jun 22, 2026 | 1,438.00 | 1,495.00 | 1,415.00 | 1,464.00 | 1,464.00 | 1.81% | 18,519 |
| Jun 19, 2026 | 1,463.00 | 1,496.00 | 1,436.00 | 1,438.00 | 1,438.00 | -4.26% | 4,983 |
| Jun 18, 2026 | 1,496.00 | 1,502.00 | 1,461.00 | 1,502.00 | 1,502.00 | 0.33% | 17,933 |
| Jun 17, 2026 | 1,501.00 | 1,502.00 | 1,459.00 | 1,497.00 | 1,497.00 | - | 2,571 |
| Jun 16, 2026 | 1,455.00 | 1,497.00 | 1,438.00 | 1,497.00 | 1,497.00 | 3.96% | 20,965 |
| Jun 15, 2026 | 1,475.00 | 1,502.00 | 1,440.00 | 1,440.00 | 1,440.00 | -2.37% | 7,518 |
| Jun 12, 2026 | 1,466.00 | 1,475.00 | 1,385.00 | 1,475.00 | 1,475.00 | 1.24% | 19,067 |
| Jun 11, 2026 | 1,458.00 | 1,458.00 | 1,370.00 | 1,457.00 | 1,457.00 | 2.61% | 14,034 |
| Jun 10, 2026 | 1,415.00 | 1,437.00 | 1,367.00 | 1,420.00 | 1,420.00 | -1.18% | 2,057 |
| Jun 9, 2026 | 1,415.00 | 1,440.00 | 1,405.00 | 1,437.00 | 1,437.00 | 1.48% | 539 |
| Jun 8, 2026 | 1,453.00 | 1,462.00 | 1,403.00 | 1,416.00 | 1,416.00 | -3.48% | 4,633 |
| Jun 5, 2026 | 1,494.00 | 1,494.00 | 1,430.00 | 1,467.00 | 1,467.00 | -1.81% | 18,708 |
| Jun 4, 2026 | 1,450.00 | 1,494.00 | 1,447.00 | 1,494.00 | 1,494.00 | - | 1,906 |
| Jun 2, 2026 | 1,481.00 | 1,495.00 | 1,440.00 | 1,494.00 | 1,494.00 | -0.07% | 2,588 |
| Jun 1, 2026 | 1,507.00 | 1,507.00 | 1,472.00 | 1,495.00 | 1,495.00 | -0.80% | 12,097 |
| May 29, 2026 | 1,457.00 | 1,507.00 | 1,455.00 | 1,507.00 | 1,507.00 | 0.87% | 7,739 |
| May 28, 2026 | 1,521.00 | 1,540.00 | 1,453.00 | 1,494.00 | 1,494.00 | -1.78% | 12,050 |
| May 27, 2026 | 1,523.00 | 1,523.00 | 1,500.00 | 1,521.00 | 1,521.00 | -0.13% | 9,527 |
| May 26, 2026 | 1,527.00 | 1,540.00 | 1,503.00 | 1,523.00 | 1,523.00 | -0.26% | 5,219 |
| May 22, 2026 | 1,541.00 | 1,541.00 | 1,500.00 | 1,527.00 | 1,527.00 | -0.13% | 1,451 |
| May 21, 2026 | 1,522.00 | 1,535.00 | 1,480.00 | 1,529.00 | 1,529.00 | 1.59% | 13,528 |
| May 20, 2026 | 1,522.00 | 1,522.00 | 1,465.00 | 1,505.00 | 1,505.00 | 1.62% | 4,739 |
| May 19, 2026 | 1,492.00 | 1,505.00 | 1,470.00 | 1,481.00 | 1,481.00 | -1.59% | 5,409 |