CAS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,335.00 | 1,335.00 | 1,300.00 | 1,307.00 | 1,288.53 | 34,123 |
| 2024-07-23 | 1,315.00 | 1,324.00 | 1,305.00 | 1,307.00 | 1,288.53 | 46,118 |
| 2024-07-22 | 1,310.00 | 1,315.00 | 1,302.00 | 1,315.00 | 1,296.42 | 45,371 |
| 2024-07-19 | 1,305.00 | 1,311.00 | 1,300.00 | 1,310.00 | 1,291.49 | 26,520 |
| 2024-07-18 | 1,307.00 | 1,310.00 | 1,301.00 | 1,305.00 | 1,286.56 | 54,834 |
| 2024-07-17 | 1,306.00 | 1,310.00 | 1,305.00 | 1,307.00 | 1,288.53 | 13,628 |
| 2024-07-16 | 1,303.00 | 1,323.00 | 1,303.00 | 1,306.00 | 1,287.55 | 32,278 |
| 2024-07-15 | 1,322.00 | 1,323.00 | 1,305.00 | 1,308.00 | 1,289.52 | 28,500 |
| 2024-07-12 | 1,329.00 | 1,329.00 | 1,306.00 | 1,310.00 | 1,291.49 | 48,035 |
| 2024-07-11 | 1,324.00 | 1,332.00 | 1,300.00 | 1,330.00 | 1,311.21 | 61,819 |
| 2024-07-10 | 1,315.00 | 1,325.00 | 1,307.00 | 1,324.00 | 1,305.29 | 52,922 |
| 2024-07-09 | 1,319.00 | 1,323.00 | 1,315.00 | 1,317.00 | 1,298.39 | 25,782 |
| 2024-07-08 | 1,317.00 | 1,323.00 | 1,310.00 | 1,319.00 | 1,300.36 | 68,635 |
| 2024-07-05 | 1,318.00 | 1,319.00 | 1,306.00 | 1,317.00 | 1,298.39 | 38,828 |
| 2024-07-04 | 1,318.00 | 1,326.00 | 1,316.00 | 1,320.00 | 1,301.35 | 32,584 |
| 2024-07-03 | 1,339.00 | 1,340.00 | 1,320.00 | 1,320.00 | 1,301.35 | 48,313 |
| 2024-07-02 | 1,326.00 | 1,360.00 | 1,323.00 | 1,338.00 | 1,319.09 | 39,833 |
| 2024-07-01 | 1,349.00 | 1,349.00 | 1,331.00 | 1,339.00 | 1,320.08 | 56,655 |
| 2024-06-28 | 1,341.00 | 1,350.00 | 1,330.00 | 1,349.00 | 1,329.94 | 34,728 |
| 2024-06-27 | 1,344.00 | 1,344.00 | 1,330.00 | 1,342.00 | 1,323.04 | 27,466 |
| 2024-06-26 | 1,365.00 | 1,365.00 | 1,350.00 | 1,350.00 | 1,330.92 | 22,764 |
| 2024-06-25 | 1,360.00 | 1,367.00 | 1,345.00 | 1,365.00 | 1,345.71 | 42,257 |
| 2024-06-24 | 1,378.00 | 1,380.00 | 1,360.00 | 1,360.00 | 1,340.78 | 48,934 |
| 2024-06-21 | 1,380.00 | 1,393.00 | 1,375.00 | 1,378.00 | 1,358.53 | 18,933 |
| 2024-06-20 | 1,374.00 | 1,390.00 | 1,361.00 | 1,390.00 | 1,370.36 | 81,085 |
| 2024-06-19 | 1,376.00 | 1,395.00 | 1,367.00 | 1,374.00 | 1,354.59 | 49,382 |
| 2024-06-18 | 1,370.00 | 1,380.00 | 1,358.00 | 1,374.00 | 1,354.59 | 66,662 |
| 2024-06-17 | 1,388.00 | 1,392.00 | 1,359.00 | 1,370.00 | 1,350.64 | 84,672 |
| 2024-06-14 | 1,404.00 | 1,408.00 | 1,387.00 | 1,388.00 | 1,368.39 | 70,470 |
| 2024-06-13 | 1,400.00 | 1,407.00 | 1,394.00 | 1,404.00 | 1,384.16 | 21,966 |
| 2024-06-12 | 1,400.00 | 1,407.00 | 1,389.00 | 1,394.00 | 1,374.30 | 50,024 |
| 2024-06-11 | 1,407.00 | 1,407.00 | 1,395.00 | 1,400.00 | 1,380.22 | 78,497 |
| 2024-06-10 | 1,405.00 | 1,408.00 | 1,392.00 | 1,408.00 | 1,388.11 | 114,274 |
| 2024-06-07 | 1,413.00 | 1,418.00 | 1,404.00 | 1,405.00 | 1,385.15 | 81,317 |
| 2024-06-05 | 1,431.00 | 1,433.00 | 1,411.00 | 1,421.00 | 1,400.92 | 81,451 |
| 2024-06-04 | 1,430.00 | 1,447.00 | 1,418.00 | 1,436.00 | 1,415.71 | 86,116 |
| 2024-06-03 | 1,428.00 | 1,439.00 | 1,415.00 | 1,437.00 | 1,416.70 | 77,867 |
| 2024-05-31 | 1,410.00 | 1,439.00 | 1,410.00 | 1,428.00 | 1,407.82 | 37,296 |
| 2024-05-30 | 1,412.00 | 1,437.00 | 1,412.00 | 1,428.00 | 1,407.82 | 32,527 |
| 2024-05-29 | 1,457.00 | 1,457.00 | 1,418.00 | 1,420.00 | 1,399.94 | 54,116 |
| 2024-05-28 | 1,441.00 | 1,465.00 | 1,429.00 | 1,459.00 | 1,438.38 | 41,123 |
| 2024-05-27 | 1,425.00 | 1,438.00 | 1,421.00 | 1,428.00 | 1,407.82 | 35,773 |
| 2024-05-24 | 1,433.00 | 1,448.00 | 1,420.00 | 1,430.00 | 1,409.79 | 55,134 |
| 2024-05-23 | 1,411.00 | 1,449.00 | 1,403.00 | 1,434.00 | 1,413.74 | 78,483 |
| 2024-05-22 | 1,419.00 | 1,422.00 | 1,402.00 | 1,411.00 | 1,391.06 | 85,216 |
| 2024-05-21 | 1,435.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,399.94 | 64,992 |
| 2024-05-20 | 1,449.00 | 1,449.00 | 1,433.00 | 1,439.00 | 1,418.67 | 102,804 |
| 2024-05-17 | 1,468.00 | 1,468.00 | 1,444.00 | 1,460.00 | 1,439.37 | 113,276 |
| 2024-05-16 | 1,457.00 | 1,480.00 | 1,456.00 | 1,474.00 | 1,453.17 | 68,958 |
| 2024-05-14 | 1,469.00 | 1,469.00 | 1,451.00 | 1,456.00 | 1,435.43 | 53,345 |
| 2024-05-13 | 1,475.00 | 1,479.00 | 1,452.00 | 1,470.00 | 1,449.23 | 69,146 |
| 2024-05-10 | 1,472.00 | 1,488.00 | 1,467.00 | 1,479.00 | 1,458.10 | 34,262 |
| 2024-05-09 | 1,486.00 | 1,495.00 | 1,472.00 | 1,472.00 | 1,451.20 | 50,211 |
| 2024-05-08 | 1,485.00 | 1,490.00 | 1,473.00 | 1,488.00 | 1,466.97 | 54,545 |
| 2024-05-07 | 1,472.00 | 1,499.00 | 1,472.00 | 1,485.00 | 1,464.02 | 79,862 |
| 2024-05-03 | 1,463.00 | 1,485.00 | 1,461.00 | 1,472.00 | 1,451.20 | 50,953 |
| 2024-05-02 | 1,451.00 | 1,475.00 | 1,451.00 | 1,474.00 | 1,453.17 | 50,659 |
| 2024-04-30 | 1,460.00 | 1,500.00 | 1,451.00 | 1,451.00 | 1,430.50 | 89,809 |
| 2024-04-29 | 1,456.00 | 1,466.00 | 1,446.00 | 1,460.00 | 1,439.37 | 46,202 |
| 2024-04-26 | 1,463.00 | 1,467.00 | 1,448.00 | 1,457.00 | 1,436.41 | 53,926 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 10.0000 KRW |
| 2024-12-27 | 10.0000 KRW |
| 2023-12-27 | 10.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 15.0000 KRW |
| 2020-12-29 | 10.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.