Castec Korea Co., Ltd. 071850
KRX · South Korea · Producer Manufacturing
KRW 1,242.00+27.00 (+2.22%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,242.00 | +2.22% | KRW 1,217.00 | KRW 1,245.00 | KRW 1,201.00 | 29.78K |
| 2026-10-01 | KRW 1,215.00 | -1.94% | KRW 1,227.00 | KRW 1,253.00 | KRW 1,184.00 | 7.94K |
| 2026-09-30 | KRW 1,239.00 | 0.00% | KRW 1,239.00 | KRW 1,240.00 | KRW 1,182.00 | 12.58K |
| 2026-09-29 | KRW 1,239.00 | -0.24% | KRW 1,260.00 | KRW 1,265.00 | KRW 1,200.00 | 21.81K |
| 2026-09-28 | KRW 1,242.00 | +1.22% | KRW 1,245.00 | KRW 1,245.00 | KRW 1,241.00 | 257 |
| 2026-09-23 | KRW 1,227.00 | +0.16% | KRW 1,200.00 | KRW 1,233.00 | KRW 1,173.00 | 708 |
| 2026-09-22 | KRW 1,225.00 | 0.00% | KRW 1,240.00 | KRW 1,240.00 | KRW 1,161.00 | 5.04K |
| 2026-09-21 | KRW 1,225.00 | -0.41% | KRW 1,355.00 | KRW 1,355.00 | KRW 1,195.00 | 13.81K |
| 2026-09-18 | KRW 1,230.00 | -0.73% | KRW 1,228.00 | KRW 1,360.00 | KRW 1,206.00 | 1.78K |
| 2026-09-17 | KRW 1,239.00 | +2.14% | KRW 1,213.00 | KRW 1,250.00 | KRW 1,195.00 | 8.13K |
| 2026-09-16 | KRW 1,213.00 | -3.50% | KRW 1,251.00 | KRW 1,253.00 | KRW 1,213.00 | 3.81K |
| 2026-09-15 | KRW 1,257.00 | -6.54% | KRW 1,344.00 | KRW 1,344.00 | KRW 1,251.00 | 3.55K |
| 2026-09-14 | KRW 1,345.00 | +4.83% | KRW 1,270.00 | KRW 1,345.00 | KRW 1,235.00 | 2.41K |
| 2026-09-11 | KRW 1,283.00 | +2.72% | KRW 1,249.00 | KRW 1,290.00 | KRW 1,238.00 | 2.87K |
| 2026-09-10 | KRW 1,249.00 | -0.40% | KRW 1,254.00 | KRW 1,254.00 | KRW 1,231.00 | 4.40K |
| 2026-09-09 | KRW 1,254.00 | -1.88% | KRW 1,266.00 | KRW 1,275.00 | KRW 1,227.00 | 6.05K |
| 2026-09-08 | KRW 1,278.00 | -0.39% | KRW 1,260.00 | KRW 1,281.00 | KRW 1,260.00 | 7 |
| 2026-09-07 | KRW 1,283.00 | -0.77% | KRW 1,292.00 | KRW 1,292.00 | KRW 1,252.00 | 2.48K |
| 2026-09-04 | KRW 1,293.00 | +1.33% | KRW 1,276.00 | KRW 1,298.00 | KRW 1,248.00 | 1.33K |
| 2026-09-03 | KRW 1,276.00 | -2.52% | KRW 1,307.00 | KRW 1,307.00 | KRW 1,275.00 | 1.09K |
| 2026-09-02 | KRW 1,309.00 | +0.15% | KRW 1,307.00 | KRW 1,363.00 | KRW 1,281.00 | 5.10K |
| 2026-09-01 | KRW 1,307.00 | -1.28% | KRW 1,315.00 | KRW 1,315.00 | KRW 1,287.00 | 796 |
| 2026-08-31 | KRW 1,324.00 | -0.82% | KRW 1,335.00 | KRW 1,335.00 | KRW 1,275.00 | 1.31K |
| 2026-08-28 | KRW 1,335.00 | +1.52% | KRW 1,308.00 | KRW 1,340.00 | KRW 1,308.00 | 809 |
| 2026-08-27 | KRW 1,315.00 | -0.38% | KRW 1,320.00 | KRW 1,320.00 | KRW 1,280.00 | 1.89K |
| 2026-08-26 | KRW 1,320.00 | +0.84% | KRW 1,309.00 | KRW 1,330.00 | KRW 1,272.00 | 10.10K |
| 2026-08-25 | KRW 1,309.00 | -1.95% | KRW 1,320.00 | KRW 1,334.00 | KRW 1,297.00 | 7.56K |
| 2026-08-24 | KRW 1,335.00 | -0.15% | KRW 1,337.00 | KRW 1,337.00 | KRW 1,306.00 | 1.04K |
| 2026-08-21 | KRW 1,337.00 | 0.00% | KRW 1,336.00 | KRW 1,337.00 | KRW 1,336.00 | 582 |
| 2026-08-20 | KRW 1,337.00 | 0.00% | KRW 1,337.00 | KRW 1,337.00 | KRW 1,328.00 | 309 |
| 2026-08-19 | KRW 1,337.00 | -0.30% | KRW 1,341.00 | KRW 1,341.00 | KRW 1,300.00 | 1.22K |
| 2026-08-18 | KRW 1,341.00 | -2.97% | KRW 1,360.00 | KRW 1,380.00 | KRW 1,305.00 | 9.87K |
| 2026-08-14 | KRW 1,382.00 | +0.66% | KRW 1,399.00 | KRW 1,399.00 | KRW 1,361.00 | 573 |
| 2026-08-13 | KRW 1,373.00 | -0.58% | KRW 1,381.00 | KRW 1,381.00 | KRW 1,330.00 | 1.93K |
| 2026-08-12 | KRW 1,381.00 | +0.15% | KRW 1,399.00 | KRW 1,399.00 | KRW 1,359.00 | 584 |
| 2026-08-11 | KRW 1,379.00 | +1.62% | KRW 1,389.00 | KRW 1,389.00 | KRW 1,354.00 | 587 |
| 2026-08-10 | KRW 1,357.00 | -3.00% | KRW 1,399.00 | KRW 1,399.00 | KRW 1,352.00 | 37.73K |
| 2026-08-07 | KRW 1,399.00 | -0.07% | KRW 1,388.00 | KRW 1,400.00 | KRW 1,341.00 | 1.37K |
| 2026-08-06 | KRW 1,400.00 | +1.45% | KRW 1,406.00 | KRW 1,406.00 | KRW 1,334.00 | 20.42K |
| 2026-08-05 | KRW 1,380.00 | +4.55% | KRW 1,320.00 | KRW 1,389.00 | KRW 1,320.00 | 6.89K |
| 2026-08-04 | KRW 1,320.00 | -3.65% | KRW 1,399.00 | KRW 1,399.00 | KRW 1,320.00 | 11.44K |
| 2026-08-03 | KRW 1,370.00 | +1.56% | KRW 1,340.00 | KRW 1,376.00 | KRW 1,299.00 | 963 |
| 2026-07-31 | KRW 1,349.00 | +1.05% | KRW 1,334.00 | KRW 1,369.00 | KRW 1,287.00 | 4.57K |
| 2026-07-30 | KRW 1,335.00 | -0.74% | KRW 1,311.00 | KRW 1,344.00 | KRW 1,308.00 | 3.32K |
| 2026-07-29 | KRW 1,345.00 | -1.97% | KRW 1,355.00 | KRW 1,389.00 | KRW 1,324.00 | 6.17K |
| 2026-07-28 | KRW 1,372.00 | -4.06% | KRW 1,482.00 | KRW 1,482.00 | KRW 1,344.00 | 2.55K |
| 2026-07-27 | KRW 1,430.00 | +1.63% | KRW 1,370.00 | KRW 1,430.00 | KRW 1,364.00 | 972 |
| 2026-07-24 | KRW 1,407.00 | -1.12% | KRW 1,387.00 | KRW 1,416.00 | KRW 1,387.00 | 101 |
| 2026-07-23 | KRW 1,423.00 | -0.28% | KRW 1,415.00 | KRW 1,426.00 | KRW 1,385.00 | 929 |
| 2026-07-22 | KRW 1,427.00 | 0.00% | KRW 1,482.00 | KRW 1,482.00 | KRW 1,391.00 | 740 |
| 2026-07-21 | KRW 1,427.00 | +0.63% | KRW 1,408.00 | KRW 1,427.00 | KRW 1,385.00 | 245 |
| 2026-07-20 | KRW 1,418.00 | -0.21% | KRW 1,383.00 | KRW 1,420.00 | KRW 1,383.00 | 5.42K |
| 2026-07-16 | KRW 1,421.00 | -0.49% | KRW 1,427.00 | KRW 1,427.00 | KRW 1,394.00 | 4.43K |
| 2026-07-15 | KRW 1,428.00 | +1.35% | KRW 1,409.00 | KRW 1,436.00 | KRW 1,381.00 | 7.23K |
| 2026-07-14 | KRW 1,409.00 | -0.98% | KRW 1,400.00 | KRW 1,420.00 | KRW 1,371.00 | 315.57K |
| 2026-07-13 | KRW 1,423.00 | -3.85% | KRW 1,479.00 | KRW 1,479.00 | KRW 1,400.00 | 8.39K |
| 2026-07-10 | KRW 1,480.00 | +2.56% | KRW 1,450.00 | KRW 1,480.00 | KRW 1,405.00 | 3.29K |
| 2026-07-09 | KRW 1,443.00 | +0.49% | KRW 1,460.00 | KRW 1,460.00 | KRW 1,393.00 | 2.86K |
| 2026-07-08 | KRW 1,436.00 | -0.21% | KRW 1,437.00 | KRW 1,437.00 | KRW 1,401.00 | 361 |
| 2026-07-07 | KRW 1,439.00 | -0.48% | KRW 1,446.00 | KRW 1,446.00 | KRW 1,402.00 | 16.39K |
| 2026-07-06 | KRW 1,446.00 | +1.97% | KRW 1,418.00 | KRW 1,472.00 | KRW 1,368.00 | 9.78K |
| 2026-07-03 | KRW 1,418.00 | +1.65% | KRW 1,395.00 | KRW 1,418.00 | KRW 1,340.00 | 16.36K |
| 2026-07-02 | KRW 1,395.00 | -3.73% | KRW 1,449.00 | KRW 1,449.00 | KRW 1,351.00 | 27.60K |
| 2026-07-01 | KRW 1,449.00 | -0.62% | KRW 1,451.00 | KRW 1,497.00 | KRW 1,401.00 | 9.25K |
| 2026-06-30 | KRW 1,458.00 | +2.03% | KRW 1,429.00 | KRW 1,485.00 | KRW 1,366.00 | 8.51K |
| 2026-06-29 | KRW 1,429.00 | -2.86% | KRW 1,407.00 | KRW 1,470.00 | KRW 1,400.00 | 20.90K |
| 2026-06-26 | KRW 1,471.00 | +0.34% | KRW 1,452.00 | KRW 1,495.00 | KRW 1,400.00 | 2.21K |
| 2026-06-25 | KRW 1,466.00 | +2.09% | KRW 1,436.00 | KRW 1,468.00 | KRW 1,428.00 | 3.33K |
| 2026-06-24 | KRW 1,436.00 | 0.00% | KRW 1,436.00 | KRW 1,490.00 | KRW 1,403.00 | 7.32K |
| 2026-06-23 | KRW 1,436.00 | -1.91% | KRW 1,498.00 | KRW 1,498.00 | KRW 1,414.00 | 1.29K |
| 2026-06-22 | KRW 1,464.00 | +1.81% | KRW 1,438.00 | KRW 1,495.00 | KRW 1,415.00 | 18.52K |
| 2026-06-19 | KRW 1,438.00 | -4.26% | KRW 1,463.00 | KRW 1,496.00 | KRW 1,436.00 | 4.98K |
| 2026-06-18 | KRW 1,502.00 | +0.33% | KRW 1,496.00 | KRW 1,502.00 | KRW 1,461.00 | 17.93K |
| 2026-06-17 | KRW 1,497.00 | 0.00% | KRW 1,501.00 | KRW 1,502.00 | KRW 1,459.00 | 2.57K |
| 2026-06-16 | KRW 1,497.00 | +3.96% | KRW 1,455.00 | KRW 1,497.00 | KRW 1,438.00 | 20.97K |
| 2026-06-15 | KRW 1,440.00 | -2.37% | KRW 1,475.00 | KRW 1,502.00 | KRW 1,440.00 | 7.52K |
| 2026-06-12 | KRW 1,475.00 | +1.24% | KRW 1,466.00 | KRW 1,475.00 | KRW 1,385.00 | 19.07K |
| 2026-06-11 | KRW 1,457.00 | +2.61% | KRW 1,458.00 | KRW 1,458.00 | KRW 1,370.00 | 14.04K |
| 2026-06-10 | KRW 1,420.00 | -1.18% | KRW 1,415.00 | KRW 1,437.00 | KRW 1,367.00 | 2.06K |
| 2026-06-09 | KRW 1,437.00 | +1.48% | KRW 1,415.00 | KRW 1,440.00 | KRW 1,405.00 | 539 |
| 2026-06-08 | KRW 1,416.00 | -3.48% | KRW 1,453.00 | KRW 1,462.00 | KRW 1,403.00 | 4.63K |
| 2026-06-05 | KRW 1,467.00 | -1.81% | KRW 1,494.00 | KRW 1,494.00 | KRW 1,430.00 | 18.71K |
| 2026-06-04 | KRW 1,494.00 | 0.00% | KRW 1,450.00 | KRW 1,494.00 | KRW 1,447.00 | 1.91K |
| 2026-06-02 | KRW 1,494.00 | -0.07% | KRW 1,481.00 | KRW 1,495.00 | KRW 1,440.00 | 2.59K |
| 2026-06-01 | KRW 1,495.00 | -0.80% | KRW 1,507.00 | KRW 1,507.00 | KRW 1,472.00 | 12.10K |
| 2026-05-29 | KRW 1,507.00 | +0.87% | KRW 1,457.00 | KRW 1,507.00 | KRW 1,455.00 | 7.74K |
| 2026-05-28 | KRW 1,494.00 | -1.78% | KRW 1,521.00 | KRW 1,540.00 | KRW 1,453.00 | 12.05K |
| 2026-05-27 | KRW 1,521.00 | -0.13% | KRW 1,523.00 | KRW 1,523.00 | KRW 1,500.00 | 9.53K |
| 2026-05-26 | KRW 1,523.00 | -0.26% | KRW 1,527.00 | KRW 1,540.00 | KRW 1,503.00 | 5.22K |
| 2026-05-22 | KRW 1,527.00 | -0.13% | KRW 1,541.00 | KRW 1,541.00 | KRW 1,500.00 | 1.45K |