Castec Korea Co.,Ltd (KOSDAQ:071850)
South Korea · Delayed Price · Currency is KRW 1,521.00
-2.00 (-0.13%)
At close: May 27, 2026
Castec Korea Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 1,454.00 | 1,508.00 | 1,448.00 | 1,505.00 | 1,505.00 | 3.79% | 7,783 |
| May 15, 2026 | 1,499.00 | 1,499.00 | 1,448.00 | 1,450.00 | 1,450.00 | -2.49% | 10,508 |
| May 14, 2026 | 1,476.00 | 1,501.00 | 1,457.00 | 1,487.00 | 1,487.00 | 0.34% | 944 |
| May 13, 2026 | 1,510.00 | 1,510.00 | 1,436.00 | 1,482.00 | 1,482.00 | -0.34% | 3,708 |
| May 12, 2026 | 1,494.00 | 1,539.00 | 1,450.00 | 1,487.00 | 1,487.00 | -0.47% | 2,965 |
| May 11, 2026 | 1,466.00 | 1,519.00 | 1,450.00 | 1,494.00 | 1,494.00 | 1.91% | 11,882 |
| May 8, 2026 | 1,489.00 | 1,502.00 | 1,457.00 | 1,466.00 | 1,466.00 | -1.41% | 7,836 |
| May 7, 2026 | 1,517.00 | 1,536.00 | 1,485.00 | 1,487.00 | 1,487.00 | -1.98% | 4,641 |
| May 6, 2026 | 1,501.00 | 1,541.00 | 1,455.00 | 1,517.00 | 1,517.00 | 1.13% | 26,717 |
| May 4, 2026 | 1,504.00 | 1,508.00 | 1,484.00 | 1,500.00 | 1,500.00 | -0.20% | 3,789 |
| Apr 30, 2026 | 1,487.00 | 1,505.00 | 1,480.00 | 1,503.00 | 1,503.00 | 1.55% | 31,776 |
| Apr 29, 2026 | 1,531.00 | 1,531.00 | 1,456.00 | 1,480.00 | 1,480.00 | -3.33% | 23,797 |
| Apr 28, 2026 | 1,492.00 | 1,538.00 | 1,490.00 | 1,531.00 | 1,531.00 | 2.61% | 22,050 |
| Apr 27, 2026 | 1,486.00 | 1,530.00 | 1,481.00 | 1,492.00 | 1,492.00 | -0.20% | 6,913 |
| Apr 24, 2026 | 1,513.00 | 1,513.00 | 1,470.00 | 1,495.00 | 1,495.00 | -2.10% | 11,315 |
| Apr 23, 2026 | 1,528.00 | 1,528.00 | 1,512.00 | 1,527.00 | 1,527.00 | - | 2,589 |
| Apr 22, 2026 | 1,507.00 | 1,534.00 | 1,507.00 | 1,527.00 | 1,527.00 | 0.33% | 9,624 |
| Apr 21, 2026 | 1,540.00 | 1,540.00 | 1,503.00 | 1,522.00 | 1,522.00 | 1.13% | 6,824 |
| Apr 20, 2026 | 1,540.00 | 1,540.00 | 1,499.00 | 1,505.00 | 1,505.00 | -0.99% | 15,966 |
| Apr 17, 2026 | 1,542.00 | 1,542.00 | 1,496.00 | 1,520.00 | 1,520.00 | -0.33% | 24,728 |
| Apr 16, 2026 | 1,524.00 | 1,525.00 | 1,490.00 | 1,525.00 | 1,525.00 | 0.73% | 25,831 |
| Apr 15, 2026 | 1,494.00 | 1,516.00 | 1,462.00 | 1,514.00 | 1,514.00 | 0.26% | 5,396 |
| Apr 14, 2026 | 1,490.00 | 1,511.00 | 1,474.00 | 1,510.00 | 1,510.00 | 1.34% | 3,594 |
| Apr 13, 2026 | 1,499.00 | 1,500.00 | 1,481.00 | 1,490.00 | 1,490.00 | -0.67% | 4,606 |
| Apr 10, 2026 | 1,514.00 | 1,540.00 | 1,499.00 | 1,500.00 | 1,500.00 | -2.47% | 21,022 |
| Apr 9, 2026 | 1,522.00 | 1,539.00 | 1,475.00 | 1,538.00 | 1,538.00 | 1.79% | 14,099 |
| Apr 8, 2026 | 1,504.00 | 1,540.00 | 1,451.00 | 1,511.00 | 1,511.00 | -0.07% | 9,050 |
| Apr 7, 2026 | 1,528.00 | 1,528.00 | 1,473.00 | 1,512.00 | 1,512.00 | -0.40% | 4,017 |
| Apr 6, 2026 | 1,488.00 | 1,529.00 | 1,467.00 | 1,518.00 | 1,518.00 | -0.07% | 3,221 |
| Apr 3, 2026 | 1,519.00 | 1,519.00 | 1,495.00 | 1,519.00 | 1,519.00 | - | 11,632 |
| Apr 2, 2026 | 1,509.00 | 1,534.00 | 1,500.00 | 1,519.00 | 1,519.00 | -0.26% | 11,667 |
| Apr 1, 2026 | 1,496.00 | 1,528.00 | 1,490.00 | 1,523.00 | 1,523.00 | 1.87% | 21,191 |
| Mar 31, 2026 | 1,527.00 | 1,527.00 | 1,480.00 | 1,495.00 | 1,495.00 | -2.10% | 13,297 |
| Mar 30, 2026 | 1,562.00 | 1,562.00 | 1,487.00 | 1,527.00 | 1,527.00 | -2.12% | 20,793 |
| Mar 27, 2026 | 1,531.00 | 1,561.00 | 1,507.00 | 1,560.00 | 1,560.00 | 1.04% | 1,927 |
| Mar 26, 2026 | 1,541.00 | 1,544.00 | 1,507.00 | 1,544.00 | 1,544.00 | -0.64% | 4,140 |
| Mar 25, 2026 | 1,525.00 | 1,554.00 | 1,500.00 | 1,554.00 | 1,554.00 | 2.04% | 13,547 |
| Mar 24, 2026 | 1,571.00 | 1,592.00 | 1,513.00 | 1,523.00 | 1,523.00 | -3.24% | 13,492 |
| Mar 23, 2026 | 1,572.00 | 1,574.00 | 1,509.00 | 1,574.00 | 1,574.00 | 0.13% | 12,797 |
| Mar 20, 2026 | 1,542.00 | 1,576.00 | 1,490.00 | 1,572.00 | 1,572.00 | 0.58% | 47,755 |
| Mar 19, 2026 | 1,505.00 | 1,775.00 | 1,431.00 | 1,563.00 | 1,563.00 | 4.27% | 205,777 |
| Mar 18, 2026 | 1,482.00 | 1,522.00 | 1,440.00 | 1,499.00 | 1,499.00 | 3.17% | 51,923 |
| Mar 17, 2026 | 1,482.00 | 1,482.00 | 1,421.00 | 1,453.00 | 1,453.00 | 0.55% | 8,327 |
| Mar 16, 2026 | 1,460.00 | 1,460.00 | 1,427.00 | 1,445.00 | 1,445.00 | -1.03% | 3,098 |