Castec Korea Co.,Ltd (KOSDAQ:071850)
South Korea · Delayed Price · Currency is KRW 1,215.00
-24.00 (-1.94%)
At close: Oct 1, 2026
Castec Korea Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1,239.00 | 1,240.00 | 1,182.00 | 1,239.00 | 1,239.00 | - | 12,575 |
| Sep 29, 2026 | 1,260.00 | 1,265.00 | 1,200.00 | 1,239.00 | 1,239.00 | -0.24% | 21,808 |
| Sep 28, 2026 | 1,245.00 | 1,245.00 | 1,241.00 | 1,242.00 | 1,242.00 | 1.22% | 257 |
| Sep 23, 2026 | 1,200.00 | 1,233.00 | 1,173.00 | 1,227.00 | 1,227.00 | 0.16% | 708 |
| Sep 22, 2026 | 1,240.00 | 1,240.00 | 1,161.00 | 1,225.00 | 1,225.00 | - | 5,036 |
| Sep 21, 2026 | 1,355.00 | 1,355.00 | 1,195.00 | 1,225.00 | 1,225.00 | -0.41% | 13,814 |
| Sep 18, 2026 | 1,228.00 | 1,360.00 | 1,206.00 | 1,230.00 | 1,230.00 | -0.73% | 1,775 |
| Sep 17, 2026 | 1,213.00 | 1,250.00 | 1,195.00 | 1,239.00 | 1,239.00 | 2.14% | 8,127 |
| Sep 16, 2026 | 1,251.00 | 1,253.00 | 1,213.00 | 1,213.00 | 1,213.00 | -3.50% | 3,807 |
| Sep 15, 2026 | 1,344.00 | 1,344.00 | 1,251.00 | 1,257.00 | 1,257.00 | -6.54% | 3,548 |
| Sep 14, 2026 | 1,270.00 | 1,345.00 | 1,235.00 | 1,345.00 | 1,345.00 | 4.83% | 2,412 |
| Sep 11, 2026 | 1,249.00 | 1,290.00 | 1,238.00 | 1,283.00 | 1,283.00 | 2.72% | 2,872 |
| Sep 10, 2026 | 1,254.00 | 1,254.00 | 1,231.00 | 1,249.00 | 1,249.00 | -0.40% | 4,401 |
| Sep 9, 2026 | 1,266.00 | 1,275.00 | 1,227.00 | 1,254.00 | 1,254.00 | -1.88% | 6,042 |
| Sep 8, 2026 | 1,260.00 | 1,281.00 | 1,260.00 | 1,278.00 | 1,278.00 | -0.39% | 5 |
| Sep 7, 2026 | 1,292.00 | 1,292.00 | 1,252.00 | 1,283.00 | 1,283.00 | -0.77% | 2,479 |
| Sep 4, 2026 | 1,276.00 | 1,298.00 | 1,248.00 | 1,293.00 | 1,293.00 | 1.33% | 1,326 |
| Sep 3, 2026 | 1,307.00 | 1,307.00 | 1,275.00 | 1,276.00 | 1,276.00 | -2.52% | 1,085 |
| Sep 2, 2026 | 1,307.00 | 1,363.00 | 1,281.00 | 1,309.00 | 1,309.00 | 0.15% | 5,097 |
| Sep 1, 2026 | 1,315.00 | 1,315.00 | 1,287.00 | 1,307.00 | 1,307.00 | -1.28% | 796 |
| Aug 31, 2026 | 1,335.00 | 1,335.00 | 1,275.00 | 1,324.00 | 1,324.00 | -0.82% | 1,313 |
| Aug 28, 2026 | 1,308.00 | 1,340.00 | 1,308.00 | 1,335.00 | 1,335.00 | 1.52% | 809 |
| Aug 27, 2026 | 1,320.00 | 1,320.00 | 1,280.00 | 1,315.00 | 1,315.00 | -0.38% | 1,890 |
| Aug 26, 2026 | 1,309.00 | 1,330.00 | 1,272.00 | 1,320.00 | 1,320.00 | 0.84% | 10,104 |
| Aug 25, 2026 | 1,320.00 | 1,334.00 | 1,297.00 | 1,309.00 | 1,309.00 | -1.95% | 7,562 |
| Aug 24, 2026 | 1,337.00 | 1,337.00 | 1,306.00 | 1,335.00 | 1,335.00 | -0.15% | 1,038 |
| Aug 21, 2026 | 1,336.00 | 1,337.00 | 1,336.00 | 1,337.00 | 1,337.00 | - | 582 |
| Aug 20, 2026 | 1,337.00 | 1,337.00 | 1,328.00 | 1,337.00 | 1,337.00 | - | 309 |
| Aug 19, 2026 | 1,341.00 | 1,341.00 | 1,300.00 | 1,337.00 | 1,337.00 | -0.30% | 1,218 |
| Aug 18, 2026 | 1,360.00 | 1,380.00 | 1,305.00 | 1,341.00 | 1,341.00 | -2.97% | 9,871 |
| Aug 14, 2026 | 1,399.00 | 1,399.00 | 1,361.00 | 1,382.00 | 1,382.00 | 0.66% | 573 |
| Aug 13, 2026 | 1,381.00 | 1,381.00 | 1,330.00 | 1,373.00 | 1,373.00 | -0.58% | 1,932 |
| Aug 12, 2026 | 1,399.00 | 1,399.00 | 1,359.00 | 1,381.00 | 1,381.00 | 0.15% | 584 |
| Aug 11, 2026 | 1,389.00 | 1,389.00 | 1,354.00 | 1,379.00 | 1,379.00 | 1.62% | 587 |
| Aug 10, 2026 | 1,399.00 | 1,399.00 | 1,352.00 | 1,357.00 | 1,357.00 | -3.00% | 37,732 |
| Aug 7, 2026 | 1,388.00 | 1,400.00 | 1,341.00 | 1,399.00 | 1,399.00 | -0.07% | 1,374 |
| Aug 6, 2026 | 1,406.00 | 1,406.00 | 1,334.00 | 1,400.00 | 1,400.00 | 1.45% | 20,424 |
| Aug 5, 2026 | 1,320.00 | 1,389.00 | 1,320.00 | 1,380.00 | 1,380.00 | 4.55% | 6,887 |
| Aug 4, 2026 | 1,399.00 | 1,399.00 | 1,320.00 | 1,320.00 | 1,320.00 | -3.65% | 11,436 |
| Aug 3, 2026 | 1,340.00 | 1,376.00 | 1,299.00 | 1,370.00 | 1,370.00 | 1.56% | 963 |
| Jul 31, 2026 | 1,334.00 | 1,369.00 | 1,287.00 | 1,349.00 | 1,349.00 | 1.05% | 4,565 |
| 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 |