Castec Korea Co.,Ltd (KOSDAQ:071850)
South Korea
· Delayed Price · Currency is KRW 1,545.00
-8.00 (-0.52%)
At close: Dec 5, 2025
Castec Korea Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,657.00 | 1,674.00 | 1,650.00 | 1,674.00 | 1,674.00 | - | 8,467 |
| Oct 1, 2025 | 1,674.00 | 1,701.00 | 1,674.00 | 1,674.00 | 1,674.00 | -1.18% | 6,822 |
| Sep 30, 2025 | 1,697.00 | 1,697.00 | 1,694.00 | 1,694.00 | 1,694.00 | -0.18% | 32 |
| Sep 29, 2025 | 1,680.00 | 1,700.00 | 1,667.00 | 1,697.00 | 1,697.00 | 1.01% | 6,157 |
| Sep 26, 2025 | 1,680.00 | 1,680.00 | 1,655.00 | 1,680.00 | 1,680.00 | - | 35,455 |
| Sep 25, 2025 | 1,685.00 | 1,685.00 | 1,660.00 | 1,680.00 | 1,680.00 | -0.30% | 3,744 |
| Sep 24, 2025 | 1,660.00 | 1,686.00 | 1,660.00 | 1,685.00 | 1,685.00 | 1.51% | 8,698 |
| Sep 23, 2025 | 1,660.00 | 1,685.00 | 1,659.00 | 1,660.00 | 1,660.00 | - | 7,148 |
| Sep 22, 2025 | 1,683.00 | 1,684.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.37% | 12,097 |
| Sep 19, 2025 | 1,648.00 | 1,685.00 | 1,641.00 | 1,683.00 | 1,683.00 | 2.12% | 2,258 |
| Sep 18, 2025 | 1,631.00 | 1,685.00 | 1,631.00 | 1,648.00 | 1,648.00 | 1.04% | 3,044 |
| Sep 17, 2025 | 1,713.00 | 1,713.00 | 1,631.00 | 1,631.00 | 1,631.00 | -4.79% | 7,397 |
| Sep 16, 2025 | 1,701.00 | 1,714.00 | 1,701.00 | 1,713.00 | 1,713.00 | -0.06% | 19,506 |
| Sep 15, 2025 | 1,691.00 | 1,717.00 | 1,691.00 | 1,714.00 | 1,714.00 | 0.53% | 4,421 |
| Sep 12, 2025 | 1,682.00 | 1,719.00 | 1,678.00 | 1,705.00 | 1,705.00 | 0.29% | 12,271 |
| Sep 11, 2025 | 1,701.00 | 1,720.00 | 1,698.00 | 1,700.00 | 1,700.00 | -1.11% | 32,887 |
| Sep 10, 2025 | 1,700.00 | 1,720.00 | 1,700.00 | 1,719.00 | 1,719.00 | 1.12% | 20,975 |
| Sep 9, 2025 | 1,719.00 | 1,719.00 | 1,695.00 | 1,700.00 | 1,700.00 | -0.47% | 13,743 |
| Sep 8, 2025 | 1,693.00 | 1,722.00 | 1,683.00 | 1,708.00 | 1,708.00 | 0.89% | 3,154 |
| Sep 5, 2025 | 1,721.00 | 1,721.00 | 1,692.00 | 1,693.00 | 1,693.00 | 0.30% | 7,307 |
| Sep 4, 2025 | 1,679.00 | 1,705.00 | 1,679.00 | 1,688.00 | 1,688.00 | -0.41% | 93,724 |
| Sep 3, 2025 | 1,640.00 | 1,716.00 | 1,640.00 | 1,695.00 | 1,695.00 | 2.73% | 148,072 |
| Sep 2, 2025 | 1,639.00 | 1,685.00 | 1,625.00 | 1,650.00 | 1,650.00 | 0.67% | 15,181 |
| Sep 1, 2025 | 1,625.00 | 1,641.00 | 1,616.00 | 1,639.00 | 1,639.00 | 0.86% | 2,856 |
| Aug 29, 2025 | 1,620.00 | 1,625.00 | 1,547.00 | 1,625.00 | 1,625.00 | 0.31% | 4,336 |
| Aug 28, 2025 | 1,644.00 | 1,644.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.46% | 4,715 |
| Aug 27, 2025 | 1,645.00 | 1,645.00 | 1,635.00 | 1,644.00 | 1,644.00 | -0.06% | 733 |
| Aug 26, 2025 | 1,645.00 | 1,645.00 | 1,630.00 | 1,645.00 | 1,645.00 | - | 3,827 |
| Aug 25, 2025 | 1,620.00 | 1,662.00 | 1,620.00 | 1,645.00 | 1,645.00 | 1.54% | 2,747 |
| Aug 22, 2025 | 1,607.00 | 1,646.00 | 1,607.00 | 1,620.00 | 1,620.00 | 0.81% | 9,761 |
| Aug 21, 2025 | 1,623.00 | 1,639.00 | 1,607.00 | 1,607.00 | 1,607.00 | -0.99% | 2,913 |
| Aug 20, 2025 | 1,667.00 | 1,668.00 | 1,620.00 | 1,623.00 | 1,623.00 | -3.39% | 2,116 |
| Aug 19, 2025 | 1,723.00 | 1,740.00 | 1,675.00 | 1,680.00 | 1,680.00 | -3.45% | 3,565 |
| Aug 18, 2025 | 1,610.00 | 1,740.00 | 1,610.00 | 1,740.00 | 1,740.00 | 8.07% | 55,214 |
| Aug 14, 2025 | 1,591.00 | 1,610.00 | 1,591.00 | 1,610.00 | 1,610.00 | 0.37% | 14,517 |
| Aug 13, 2025 | 1,622.00 | 1,623.00 | 1,600.00 | 1,604.00 | 1,604.00 | -2.20% | 18,018 |
| Aug 12, 2025 | 1,642.00 | 1,642.00 | 1,610.00 | 1,640.00 | 1,640.00 | -0.43% | 7,867 |
| Aug 11, 2025 | 1,739.00 | 1,739.00 | 1,622.00 | 1,647.00 | 1,647.00 | -5.29% | 53,449 |
| Aug 8, 2025 | 1,770.00 | 1,802.00 | 1,690.00 | 1,739.00 | 1,739.00 | -1.75% | 28,910 |
| Aug 7, 2025 | 1,682.00 | 1,770.00 | 1,672.00 | 1,770.00 | 1,770.00 | 4.18% | 52,783 |
| Aug 6, 2025 | 1,699.00 | 1,699.00 | 1,648.00 | 1,699.00 | 1,699.00 | - | 1,993 |
| Aug 5, 2025 | 1,686.00 | 1,699.00 | 1,658.00 | 1,699.00 | 1,699.00 | 0.77% | 5,839 |
| Aug 4, 2025 | 1,654.00 | 1,686.00 | 1,654.00 | 1,686.00 | 1,686.00 | - | 6,296 |
| Aug 1, 2025 | 1,676.00 | 1,686.00 | 1,567.00 | 1,686.00 | 1,686.00 | -0.18% | 12,133 |
| Jul 31, 2025 | 1,720.00 | 1,720.00 | 1,689.00 | 1,689.00 | 1,689.00 | -1.80% | 3,991 |
| Jul 30, 2025 | 1,698.00 | 1,722.00 | 1,675.00 | 1,720.00 | 1,720.00 | 1.30% | 2,820 |
| Jul 29, 2025 | 1,638.00 | 1,702.00 | 1,624.00 | 1,698.00 | 1,698.00 | 3.66% | 21,776 |
| Jul 28, 2025 | 1,641.00 | 1,641.00 | 1,614.00 | 1,638.00 | 1,638.00 | 0.49% | 1,576 |
| Jul 25, 2025 | 1,595.00 | 1,638.00 | 1,577.00 | 1,630.00 | 1,630.00 | 2.58% | 10,729 |
| Jul 24, 2025 | 1,590.00 | 1,590.00 | 1,573.00 | 1,589.00 | 1,589.00 | -0.06% | 1,445 |
| Jul 23, 2025 | 1,620.00 | 1,622.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.85% | 4,538 |
| Jul 22, 2025 | 1,640.00 | 1,640.00 | 1,547.00 | 1,620.00 | 1,620.00 | 0.12% | 5,300 |
| Jul 21, 2025 | 1,622.00 | 1,623.00 | 1,600.00 | 1,618.00 | 1,618.00 | 1.13% | 7,349 |
| Jul 18, 2025 | 1,550.00 | 1,601.00 | 1,550.00 | 1,600.00 | 1,600.00 | 1.98% | 33,911 |
| Jul 17, 2025 | 1,556.00 | 1,588.00 | 1,555.00 | 1,569.00 | 1,569.00 | -0.38% | 9,728 |
| Jul 16, 2025 | 1,582.00 | 1,583.00 | 1,563.00 | 1,575.00 | 1,575.00 | -0.44% | 6,415 |
| Jul 15, 2025 | 1,581.00 | 1,583.00 | 1,562.00 | 1,582.00 | 1,582.00 | 0.06% | 7,388 |
| Jul 14, 2025 | 1,604.00 | 1,604.00 | 1,523.00 | 1,581.00 | 1,581.00 | - | 25,743 |
| Jul 11, 2025 | 1,592.00 | 1,609.00 | 1,568.00 | 1,581.00 | 1,581.00 | -0.69% | 25,525 |