Castec Korea Co.,Ltd (KOSDAQ:071850)
South Korea
· Delayed Price · Currency is KRW 1,450.00
-5.00 (-0.34%)
At close: Mar 9, 2026
Castec Korea Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,491.00 | 1,491.00 | 1,400.00 | 1,450.00 | 1,450.00 | -0.34% | 3,141 |
| Mar 6, 2026 | 1,450.00 | 1,492.00 | 1,407.00 | 1,455.00 | 1,455.00 | 0.34% | 12,532 |
| Mar 5, 2026 | 1,473.00 | 1,473.00 | 1,406.00 | 1,450.00 | 1,450.00 | -1.56% | 8,204 |
| Mar 4, 2026 | 1,490.00 | 1,490.00 | 1,401.00 | 1,473.00 | 1,473.00 | -0.74% | 11,074 |
| Mar 3, 2026 | 1,502.00 | 1,502.00 | 1,430.00 | 1,484.00 | 1,484.00 | 0.20% | 4,975 |
| Feb 27, 2026 | 1,481.00 | 1,486.00 | 1,447.00 | 1,481.00 | 1,481.00 | 0.95% | 24,113 |
| Feb 26, 2026 | 1,490.00 | 1,490.00 | 1,442.00 | 1,467.00 | 1,467.00 | -1.54% | 15,638 |
| Feb 25, 2026 | 1,515.00 | 1,515.00 | 1,457.00 | 1,490.00 | 1,490.00 | -0.73% | 3,611 |
| Feb 24, 2026 | 1,520.00 | 1,520.00 | 1,442.00 | 1,501.00 | 1,501.00 | -0.33% | 16,962 |
| Feb 23, 2026 | 1,520.00 | 1,520.00 | 1,479.00 | 1,506.00 | 1,506.00 | -0.20% | 7,858 |
| Feb 20, 2026 | 1,500.00 | 1,513.00 | 1,471.00 | 1,509.00 | 1,509.00 | -0.26% | 9,705 |
| Feb 19, 2026 | 1,540.00 | 1,540.00 | 1,490.00 | 1,513.00 | 1,513.00 | -1.69% | 12,391 |
| Feb 13, 2026 | 1,519.00 | 1,539.00 | 1,473.00 | 1,539.00 | 1,539.00 | - | 18,448 |
| Feb 12, 2026 | 1,541.00 | 1,541.00 | 1,514.00 | 1,539.00 | 1,539.00 | 0.07% | 3,361 |
| Feb 11, 2026 | 1,540.00 | 1,540.00 | 1,524.00 | 1,538.00 | 1,538.00 | 0.07% | 4,280 |
| Feb 10, 2026 | 1,530.00 | 1,541.00 | 1,512.00 | 1,537.00 | 1,537.00 | 0.52% | 3,097 |
| Feb 9, 2026 | 1,528.00 | 1,532.00 | 1,469.00 | 1,529.00 | 1,529.00 | 0.07% | 3,603 |
| Feb 6, 2026 | 1,530.00 | 1,530.00 | 1,492.00 | 1,528.00 | 1,528.00 | 0.73% | 5,906 |
| Feb 5, 2026 | 1,520.00 | 1,520.00 | 1,423.00 | 1,517.00 | 1,517.00 | 1.13% | 9,165 |
| Feb 4, 2026 | 1,529.00 | 1,529.00 | 1,468.00 | 1,500.00 | 1,500.00 | 0.07% | 10,788 |
| Feb 3, 2026 | 1,530.00 | 1,530.00 | 1,493.00 | 1,499.00 | 1,499.00 | -0.86% | 2,356 |
| Feb 2, 2026 | 1,508.00 | 1,529.00 | 1,487.00 | 1,512.00 | 1,512.00 | -1.24% | 1,559 |
| Jan 30, 2026 | 1,532.00 | 1,535.00 | 1,487.00 | 1,531.00 | 1,531.00 | 0.26% | 26,530 |
| Jan 29, 2026 | 1,542.00 | 1,542.00 | 1,467.00 | 1,527.00 | 1,527.00 | 1.13% | 11,014 |
| Jan 28, 2026 | 1,535.00 | 1,535.00 | 1,506.00 | 1,510.00 | 1,510.00 | -1.31% | 8,812 |
| Jan 27, 2026 | 1,533.00 | 1,533.00 | 1,505.00 | 1,530.00 | 1,530.00 | 0.20% | 4,494 |
| Jan 26, 2026 | 1,532.00 | 1,532.00 | 1,505.00 | 1,527.00 | 1,527.00 | 0.26% | 5,136 |
| Jan 23, 2026 | 1,510.00 | 1,529.00 | 1,501.00 | 1,523.00 | 1,523.00 | 0.86% | 8,675 |
| Jan 22, 2026 | 1,443.00 | 1,522.00 | 1,385.00 | 1,510.00 | 1,510.00 | 4.57% | 63,552 |
| Jan 21, 2026 | 1,480.00 | 1,480.00 | 1,426.00 | 1,444.00 | 1,444.00 | - | 27,790 |
| Jan 20, 2026 | 1,499.00 | 1,499.00 | 1,416.00 | 1,444.00 | 1,444.00 | -0.41% | 43,865 |
| Jan 19, 2026 | 1,503.00 | 1,900.00 | 1,427.00 | 1,450.00 | 1,450.00 | -3.53% | 833,294 |
| Jan 16, 2026 | 1,502.00 | 1,503.00 | 1,483.00 | 1,503.00 | 1,503.00 | 0.07% | 1,494 |
| Jan 15, 2026 | 1,517.00 | 1,517.00 | 1,490.00 | 1,502.00 | 1,502.00 | -0.53% | 2,371 |
| Jan 14, 2026 | 1,513.00 | 1,513.00 | 1,491.00 | 1,510.00 | 1,510.00 | -0.20% | 3,041 |
| Jan 13, 2026 | 1,513.00 | 1,513.00 | 1,492.00 | 1,513.00 | 1,513.00 | 0.46% | 2,051 |
| Jan 12, 2026 | 1,508.00 | 1,516.00 | 1,482.00 | 1,506.00 | 1,506.00 | 0.33% | 6,388 |
| Jan 9, 2026 | 1,491.00 | 1,502.00 | 1,488.00 | 1,501.00 | 1,501.00 | -0.40% | 2,505 |
| Jan 8, 2026 | 1,507.00 | 1,507.00 | 1,494.00 | 1,507.00 | 1,507.00 | -0.20% | 4,752 |
| Jan 7, 2026 | 1,510.00 | 1,510.00 | 1,503.00 | 1,510.00 | 1,510.00 | -0.98% | 6,533 |
| Jan 6, 2026 | 1,520.00 | 1,526.00 | 1,509.00 | 1,525.00 | 1,525.00 | 0.33% | 14,153 |
| Jan 5, 2026 | 1,528.00 | 1,550.00 | 1,510.00 | 1,520.00 | 1,520.00 | -1.49% | 16,555 |
| Jan 2, 2026 | 1,528.00 | 1,543.00 | 1,507.00 | 1,543.00 | 1,543.00 | - | 6,252 |
| Dec 30, 2025 | 1,543.00 | 1,543.00 | 1,490.00 | 1,543.00 | 1,543.00 | - | 11,827 |
| Dec 29, 2025 | 1,533.00 | 1,560.00 | 1,512.00 | 1,543.00 | 1,543.00 | 0.65% | 4,928 |
| Dec 26, 2025 | 1,514.00 | 1,533.00 | 1,507.00 | 1,533.00 | 1,533.00 | - | 4,188 |
| Dec 24, 2025 | 1,511.00 | 1,533.00 | 1,510.00 | 1,533.00 | 1,533.00 | - | 6,672 |
| Dec 23, 2025 | 1,509.00 | 1,540.00 | 1,508.00 | 1,533.00 | 1,533.00 | -0.07% | 2,876 |
| Dec 22, 2025 | 1,533.00 | 1,542.00 | 1,522.00 | 1,534.00 | 1,534.00 | 0.85% | 12,586 |
| Dec 19, 2025 | 1,512.00 | 1,530.00 | 1,500.00 | 1,521.00 | 1,521.00 | 0.40% | 42,146 |
| Dec 18, 2025 | 1,491.00 | 1,531.00 | 1,491.00 | 1,515.00 | 1,515.00 | 0.46% | 16,650 |
| Dec 17, 2025 | 1,511.00 | 1,529.00 | 1,439.00 | 1,508.00 | 1,508.00 | 0.20% | 48,804 |
| Dec 16, 2025 | 1,508.00 | 1,907.00 | 1,481.00 | 1,505.00 | 1,505.00 | -1.31% | 685,718 |
| Dec 15, 2025 | 1,530.00 | 1,530.00 | 1,506.00 | 1,525.00 | 1,525.00 | - | 2,200 |
| Dec 12, 2025 | 1,527.00 | 1,527.00 | 1,500.00 | 1,525.00 | 1,525.00 | -0.13% | 8,442 |
| Dec 11, 2025 | 1,533.00 | 1,533.00 | 1,515.00 | 1,527.00 | 1,527.00 | -1.23% | 3,194 |
| Dec 10, 2025 | 1,527.00 | 1,548.00 | 1,510.00 | 1,546.00 | 1,546.00 | 0.85% | 9,133 |
| Dec 9, 2025 | 1,529.00 | 1,540.00 | 1,467.00 | 1,533.00 | 1,533.00 | -0.78% | 25,296 |
| Dec 8, 2025 | 1,560.00 | 1,560.00 | 1,530.00 | 1,545.00 | 1,545.00 | - | 6,061 |
| Dec 5, 2025 | 1,549.00 | 1,553.00 | 1,544.00 | 1,545.00 | 1,545.00 | -0.52% | 10,817 |
| Dec 4, 2025 | 1,566.00 | 1,566.00 | 1,533.00 | 1,553.00 | 1,553.00 | -0.83% | 9,506 |
| Dec 3, 2025 | 1,569.00 | 1,583.00 | 1,564.00 | 1,566.00 | 1,566.00 | -0.19% | 3,060 |
| Dec 2, 2025 | 1,587.00 | 1,587.00 | 1,562.00 | 1,569.00 | 1,569.00 | -2.06% | 11,029 |
| Dec 1, 2025 | 1,604.00 | 1,604.00 | 1,585.00 | 1,602.00 | 1,602.00 | -0.12% | 1,822 |
| Nov 28, 2025 | 1,622.00 | 1,622.00 | 1,589.00 | 1,604.00 | 1,604.00 | -0.25% | 4,036 |
| Nov 27, 2025 | 1,610.00 | 1,615.00 | 1,578.00 | 1,608.00 | 1,608.00 | -0.12% | 3,231 |
| Nov 26, 2025 | 1,604.00 | 1,620.00 | 1,507.00 | 1,610.00 | 1,610.00 | -0.62% | 38,119 |
| Nov 25, 2025 | 1,630.00 | 1,630.00 | 1,587.00 | 1,620.00 | 1,620.00 | -0.06% | 2,282 |
| Nov 24, 2025 | 1,631.00 | 1,631.00 | 1,595.00 | 1,621.00 | 1,621.00 | 0.37% | 720 |
| Nov 21, 2025 | 1,606.00 | 1,618.00 | 1,531.00 | 1,615.00 | 1,615.00 | -0.62% | 14,639 |
| Nov 20, 2025 | 1,627.00 | 1,640.00 | 1,592.00 | 1,625.00 | 1,625.00 | - | 7,296 |
| Nov 19, 2025 | 1,611.00 | 1,626.00 | 1,600.00 | 1,625.00 | 1,625.00 | -0.06% | 11,769 |
| Nov 18, 2025 | 1,604.00 | 1,631.00 | 1,601.00 | 1,626.00 | 1,626.00 | 0.06% | 7,388 |
| Nov 17, 2025 | 1,625.00 | 1,625.00 | 1,599.00 | 1,625.00 | 1,625.00 | - | 5,052 |
| Nov 14, 2025 | 1,631.00 | 1,631.00 | 1,567.00 | 1,625.00 | 1,625.00 | 0.62% | 7,767 |
| Nov 13, 2025 | 1,613.00 | 1,620.00 | 1,587.00 | 1,615.00 | 1,615.00 | 0.12% | 9,081 |
| Nov 12, 2025 | 1,616.00 | 1,616.00 | 1,606.00 | 1,613.00 | 1,613.00 | -0.74% | 4,852 |
| Nov 11, 2025 | 1,630.00 | 1,630.00 | 1,588.00 | 1,625.00 | 1,625.00 | - | 7,805 |
| Nov 10, 2025 | 1,617.00 | 1,626.00 | 1,617.00 | 1,625.00 | 1,625.00 | -0.06% | 9,976 |
| Nov 7, 2025 | 1,607.00 | 1,628.00 | 1,542.00 | 1,626.00 | 1,626.00 | -0.12% | 12,096 |
| Nov 6, 2025 | 1,641.00 | 1,641.00 | 1,586.00 | 1,628.00 | 1,628.00 | 0.18% | 8,092 |
| Nov 5, 2025 | 1,641.00 | 1,641.00 | 1,587.00 | 1,625.00 | 1,625.00 | - | 8,482 |
| Nov 4, 2025 | 1,615.00 | 1,628.00 | 1,590.00 | 1,625.00 | 1,625.00 | - | 5,706 |
| Nov 3, 2025 | 1,615.00 | 1,625.00 | 1,551.00 | 1,625.00 | 1,625.00 | - | 30,173 |
| 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 |