Castec Korea Co.,Ltd (KOSDAQ:071850)
South Korea · Delayed Price · Currency is KRW 1,200.00
+11.00 (0.93%)
At close: Oct 21, 2026
Castec Korea Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1,205.00 | 1,245.00 | 1,141.00 | 1,200.00 | 1,200.00 | 0.93% | 26,070 |
| Oct 20, 2026 | 1,210.00 | 1,210.00 | 1,133.00 | 1,189.00 | 1,189.00 | -0.50% | 5,345 |
| Oct 19, 2026 | 1,181.00 | 1,215.00 | 1,179.00 | 1,195.00 | 1,195.00 | -0.50% | 15,032 |
| Oct 16, 2026 | 1,202.00 | 1,202.00 | 1,160.00 | 1,201.00 | 1,201.00 | -0.17% | 91 |
| Oct 15, 2026 | 1,219.00 | 1,219.00 | 1,155.00 | 1,203.00 | 1,203.00 | -0.08% | 1,076 |
| Oct 14, 2026 | 1,186.00 | 1,205.00 | 1,170.00 | 1,204.00 | 1,204.00 | 1.43% | 12,141 |
| Oct 13, 2026 | 1,180.00 | 1,198.00 | 1,170.00 | 1,187.00 | 1,187.00 | -1.00% | 11,313 |
| Oct 12, 2026 | 1,209.00 | 1,209.00 | 1,167.00 | 1,199.00 | 1,199.00 | -0.91% | 6,249 |
| Oct 8, 2026 | 1,205.00 | 1,229.00 | 1,190.00 | 1,210.00 | 1,210.00 | -0.66% | 11,663 |
| Oct 7, 2026 | 1,230.00 | 1,230.00 | 1,205.00 | 1,218.00 | 1,218.00 | -0.49% | 426 |
| Oct 6, 2026 | 1,260.00 | 1,260.00 | 1,186.00 | 1,224.00 | 1,224.00 | -1.45% | 16,780 |
| Oct 2, 2026 | 1,217.00 | 1,245.00 | 1,201.00 | 1,242.00 | 1,242.00 | 2.22% | 29,777 |
| Oct 1, 2026 | 1,227.00 | 1,253.00 | 1,184.00 | 1,215.00 | 1,215.00 | -1.94% | 7,943 |
| 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 |