Canada markets closed

Castec Korea Co.,Ltd (071850.KQ)

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
1,700.00-55.00 (-3.13%)
At close: 03:30PM KST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20241,761.001,761.001,687.001,700.001,700.0031,353
May 20, 20241,720.001,758.001,695.001,755.001,755.0034,159
May 17, 20241,778.001,778.001,707.001,720.001,720.0043,702
May 16, 20241,820.001,834.001,766.001,779.001,779.0039,822
May 14, 20241,785.001,834.001,780.001,820.001,820.0017,959
May 13, 20241,833.001,851.001,810.001,812.001,812.0022,449
May 10, 20241,827.001,851.001,805.001,845.001,845.0012,618
May 09, 20241,939.002,050.001,785.001,827.001,827.0082,237
May 08, 20242,130.002,145.001,970.001,998.001,998.0084,754
May 07, 20242,125.002,170.002,045.002,170.002,170.0025,036
May 03, 20242,115.002,170.002,025.002,085.002,085.0021,021
May 02, 20242,080.002,140.002,060.002,135.002,135.0026,452
Apr 30, 20242,025.002,125.002,025.002,080.002,080.0012,467
Apr 29, 20241,996.002,135.001,996.002,100.002,100.0014,269
Apr 26, 20242,020.002,125.001,987.002,070.002,070.0013,481
Apr 25, 20241,997.002,165.001,962.002,020.002,020.0077,950
Apr 24, 20241,946.002,330.001,935.001,980.001,980.00255,891
Apr 23, 20241,927.001,976.001,907.001,946.001,946.0022,066
Apr 22, 20241,994.001,994.001,879.001,906.001,906.0034,031
Apr 19, 20241,854.001,900.001,854.001,890.001,890.0031,023
Apr 18, 20241,810.001,937.001,789.001,834.001,834.0056,553
Apr 17, 20241,726.001,839.001,726.001,810.001,810.0065,978
Apr 16, 20241,724.001,749.001,703.001,720.001,720.0034,028
Apr 15, 20241,748.001,774.001,700.001,720.001,720.00178,511
Apr 12, 20241,731.002,240.001,731.001,800.001,800.001,698,045
Apr 11, 20241,726.001,740.001,641.001,727.001,727.0020,803
Apr 09, 20241,729.001,774.001,716.001,726.001,726.0037,991
Apr 08, 20241,740.001,789.001,726.001,729.001,729.0057,115
Apr 05, 20242,085.002,100.001,722.001,722.001,722.00146,125
Apr 04, 20242,155.002,235.002,105.002,160.002,160.0011,027
Apr 03, 20242,170.002,175.002,100.002,155.002,155.0010,092
Apr 02, 20242,225.002,300.002,155.002,155.002,155.0029,371
Apr 01, 20242,290.002,290.002,190.002,260.002,260.0020,844
Mar 29, 20242,245.002,350.002,220.002,295.002,295.0022,196
Mar 28, 20242,380.002,400.002,220.002,220.002,220.0036,950
Mar 27, 20242,425.002,440.002,340.002,380.002,380.0022,271
Mar 26, 20242,400.002,470.002,380.002,425.002,425.0030,822
Mar 25, 20242,390.002,420.002,375.002,400.002,400.0010,656
Mar 22, 20242,480.002,480.002,380.002,420.002,420.0017,736
Mar 21, 20242,560.002,560.002,410.002,485.002,485.0016,813
Mar 20, 20242,440.002,480.002,360.002,480.002,480.0066,926
Mar 19, 20242,455.002,455.002,370.002,440.002,440.0015,162
Mar 18, 20242,500.002,585.002,450.002,500.002,500.0035,333
Mar 15, 20242,480.002,600.002,415.002,565.002,565.0046,229
Mar 14, 20242,430.002,515.002,415.002,435.002,435.0016,659
Mar 13, 20242,480.002,510.002,400.002,415.002,415.0014,867
Mar 12, 20242,500.002,500.002,420.002,480.002,480.0034,999
Mar 11, 20242,605.002,605.002,450.002,535.002,535.0048,156
Mar 08, 20242,300.002,495.002,300.002,450.002,450.0037,786
Mar 07, 20242,375.002,405.002,295.002,320.002,320.0028,805
Mar 06, 20242,400.002,490.002,295.002,360.002,360.0034,486
Mar 05, 20242,300.002,470.002,300.002,425.002,425.0011,460
Mar 04, 20242,375.002,375.002,300.002,300.002,300.0020,161
Feb 29, 20242,265.002,330.002,265.002,305.002,305.005,356
Feb 28, 20242,375.002,430.002,305.002,305.002,305.0021,325
Feb 27, 20242,645.002,645.002,390.002,430.002,430.0016,550
Feb 26, 20242,545.002,575.002,485.002,555.002,555.0013,479
Feb 23, 20242,595.002,595.002,530.002,560.002,560.0013,253
Feb 22, 20242,570.002,600.002,520.002,560.002,560.0013,102
Feb 21, 20242,560.002,615.002,470.002,570.002,570.0016,488
Feb 20, 20242,505.002,585.002,500.002,560.002,560.0011,694
Feb 19, 20242,645.002,645.002,500.002,540.002,540.0024,935
Feb 16, 20242,510.002,610.002,510.002,585.002,585.0070,793
Feb 15, 20242,555.002,555.002,495.002,510.002,510.0012,584
Feb 14, 20242,485.002,510.002,485.002,485.002,485.0016,676
Feb 13, 20242,505.002,515.002,495.002,510.002,510.0021,079
Feb 08, 20242,480.002,510.002,475.002,505.002,505.0036,308
Feb 07, 20242,500.002,520.002,475.002,480.002,480.0039,751
Feb 06, 20242,580.002,580.002,495.002,500.002,500.008,292
Feb 05, 20242,550.002,580.002,470.002,545.002,545.0023,080
Feb 02, 20242,510.002,560.002,510.002,540.002,540.0032,485
Feb 01, 20242,370.002,525.002,355.002,510.002,510.0035,659
Jan 31, 20242,450.002,455.002,400.002,450.002,450.0053,659
Jan 30, 20242,430.002,450.002,350.002,450.002,450.0011,493
Jan 29, 20242,460.002,460.002,410.002,430.002,430.0022,297
Jan 26, 20242,400.002,475.002,390.002,445.002,445.0021,288
Jan 25, 20242,420.002,505.002,390.002,450.002,450.0039,605
Jan 24, 20242,350.002,430.002,350.002,405.002,405.0011,791
Jan 23, 20242,415.002,465.002,390.002,405.002,405.009,653
Jan 22, 20242,340.002,450.002,320.002,440.002,440.0045,636
Jan 19, 20242,330.002,490.002,315.002,315.002,315.0028,912
Jan 18, 20242,270.002,390.002,265.002,320.002,320.006,539
Jan 17, 20242,350.002,375.002,340.002,340.002,340.0012,879
Jan 16, 20242,455.002,510.002,400.002,440.002,440.0046,000
Jan 15, 20242,415.002,465.002,410.002,455.002,455.0052,108
Jan 12, 20242,400.002,430.002,385.002,420.002,420.0042,419
Jan 11, 20242,310.002,400.002,310.002,400.002,400.0018,013
Jan 10, 20242,340.002,375.002,330.002,360.002,360.0027,454
Jan 09, 20242,360.002,440.002,360.002,375.002,375.0050,588
Jan 08, 20242,340.002,390.002,340.002,385.002,385.0036,254
Jan 05, 20242,310.002,360.002,290.002,340.002,340.0021,908
Jan 04, 20242,305.002,350.002,210.002,340.002,340.0050,072
Jan 03, 20242,350.002,405.002,305.002,305.002,305.0049,233
Jan 02, 20242,365.002,390.002,320.002,350.002,350.0060,615
Dec 28, 20232,355.002,395.002,355.002,390.002,390.0015,502
Dec 27, 20232,375.002,400.002,325.002,400.002,400.0022,126
Dec 26, 20232,395.002,405.002,365.002,395.002,395.0031,377
Dec 22, 20232,325.002,395.002,290.002,395.002,395.0082,142
Dec 21, 20232,350.002,380.002,325.002,380.002,380.0023,519
Dec 20, 20232,275.002,355.002,275.002,350.002,350.0042,761
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...