Castec Korea Co.,Ltd (KOSDAQ:071850)
South Korea
· Delayed Price · Currency is KRW 1,531.00
+39.00 (2.61%)
At close: Apr 28, 2026
Castec Korea Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,485 |
| 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% | 203,661 |
| 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 |
| Mar 13, 2026 | 1,479.00 | 1,492.00 | 1,410.00 | 1,460.00 | 1,460.00 | -1.28% | 23,543 |
| Mar 12, 2026 | 1,492.00 | 1,492.00 | 1,427.00 | 1,479.00 | 1,479.00 | - | 4,718 |
| Mar 11, 2026 | 1,479.00 | 1,492.00 | 1,429.00 | 1,479.00 | 1,479.00 | - | 4,127 |
| Mar 10, 2026 | 1,450.00 | 1,480.00 | 1,395.00 | 1,479.00 | 1,479.00 | 2.00% | 27,674 |
| 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 |