CAS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,471.00 | 1,478.00 | 1,457.00 | 1,463.00 | 1,442.33 | 39,519 |
| 2024-04-24 | 1,450.00 | 1,491.00 | 1,450.00 | 1,470.00 | 1,449.23 | 57,853 |
| 2024-04-23 | 1,464.00 | 1,473.00 | 1,450.00 | 1,469.00 | 1,448.24 | 41,065 |
| 2024-04-22 | 1,460.00 | 1,495.00 | 1,445.00 | 1,464.00 | 1,443.31 | 71,057 |
| 2024-04-19 | 1,450.00 | 1,459.00 | 1,429.00 | 1,443.00 | 1,422.61 | 75,147 |
| 2024-04-18 | 1,465.00 | 1,472.00 | 1,443.00 | 1,464.00 | 1,443.31 | 46,437 |
| 2024-04-17 | 1,428.00 | 1,465.00 | 1,428.00 | 1,465.00 | 1,444.30 | 71,415 |
| 2024-04-16 | 1,470.00 | 1,478.00 | 1,428.00 | 1,428.00 | 1,407.82 | 107,204 |
| 2024-04-15 | 1,486.00 | 1,492.00 | 1,453.00 | 1,469.00 | 1,448.24 | 117,530 |
| 2024-04-12 | 1,493.00 | 1,507.00 | 1,479.00 | 1,486.00 | 1,465.00 | 77,753 |
| 2024-04-11 | 1,594.00 | 1,594.00 | 1,469.00 | 1,493.00 | 1,471.90 | 181,630 |
| 2024-04-09 | 1,580.00 | 1,595.00 | 1,552.00 | 1,592.00 | 1,569.51 | 146,635 |
| 2024-04-08 | 1,597.00 | 1,598.00 | 1,544.00 | 1,592.00 | 1,569.51 | 116,510 |
| 2024-04-05 | 1,629.00 | 1,629.00 | 1,592.00 | 1,597.00 | 1,574.43 | 102,117 |
| 2024-04-04 | 1,614.00 | 1,631.00 | 1,587.00 | 1,629.00 | 1,605.98 | 152,341 |
| 2024-04-03 | 1,633.00 | 1,634.00 | 1,580.00 | 1,613.00 | 1,590.21 | 112,912 |
| 2024-04-02 | 1,669.00 | 1,670.00 | 1,550.00 | 1,643.00 | 1,619.78 | 274,952 |
| 2024-04-01 | 1,629.00 | 1,667.00 | 1,604.00 | 1,649.00 | 1,625.70 | 223,037 |
| 2024-03-29 | 1,633.00 | 1,670.00 | 1,588.00 | 1,603.00 | 1,580.35 | 206,137 |
| 2024-03-28 | 1,585.00 | 1,652.00 | 1,585.00 | 1,633.00 | 1,609.93 | 267,782 |
| 2024-03-27 | 1,620.00 | 1,630.00 | 1,575.00 | 1,595.00 | 1,572.46 | 119,317 |
| 2024-03-26 | 1,540.00 | 1,662.00 | 1,540.00 | 1,617.00 | 1,594.15 | 670,642 |
| 2024-03-25 | 1,499.00 | 1,575.00 | 1,494.00 | 1,566.00 | 1,543.87 | 404,659 |
| 2024-03-22 | 1,503.00 | 1,514.00 | 1,490.00 | 1,510.00 | 1,488.66 | 88,699 |
| 2024-03-21 | 1,499.00 | 1,510.00 | 1,492.00 | 1,503.00 | 1,481.76 | 76,801 |
| 2024-03-20 | 1,483.00 | 1,499.00 | 1,479.00 | 1,499.00 | 1,477.82 | 58,225 |
| 2024-03-19 | 1,497.00 | 1,497.00 | 1,472.00 | 1,482.00 | 1,461.06 | 45,715 |
| 2024-03-18 | 1,480.00 | 1,512.00 | 1,477.00 | 1,482.00 | 1,461.06 | 91,155 |
| 2024-03-15 | 1,490.00 | 1,490.00 | 1,475.00 | 1,476.00 | 1,455.14 | 26,886 |
| 2024-03-14 | 1,467.00 | 1,510.00 | 1,460.00 | 1,488.00 | 1,466.97 | 96,332 |
| 2024-03-13 | 1,462.00 | 1,467.00 | 1,457.00 | 1,464.00 | 1,443.31 | 44,746 |
| 2024-03-12 | 1,470.00 | 1,470.00 | 1,458.00 | 1,462.00 | 1,441.34 | 69,839 |
| 2024-03-11 | 1,491.00 | 1,493.00 | 1,469.00 | 1,470.00 | 1,449.23 | 19,551 |
| 2024-03-08 | 1,457.00 | 1,484.00 | 1,457.00 | 1,479.00 | 1,458.10 | 38,070 |
| 2024-03-07 | 1,483.00 | 1,489.00 | 1,470.00 | 1,470.00 | 1,449.23 | 21,619 |
| 2024-03-06 | 1,477.00 | 1,503.00 | 1,477.00 | 1,497.00 | 1,475.85 | 32,185 |
| 2024-03-05 | 1,499.00 | 1,502.00 | 1,484.00 | 1,493.00 | 1,471.90 | 43,682 |
| 2024-03-04 | 1,488.00 | 1,508.00 | 1,483.00 | 1,499.00 | 1,477.82 | 71,131 |
| 2024-02-29 | 1,474.00 | 1,502.00 | 1,466.00 | 1,487.00 | 1,465.99 | 66,260 |
| 2024-02-28 | 1,457.00 | 1,471.00 | 1,451.00 | 1,460.00 | 1,439.37 | 60,975 |
| 2024-02-27 | 1,468.00 | 1,469.00 | 1,461.00 | 1,465.00 | 1,444.30 | 50,092 |
| 2024-02-26 | 1,472.00 | 1,485.00 | 1,465.00 | 1,475.00 | 1,454.16 | 31,694 |
| 2024-02-23 | 1,470.00 | 1,482.00 | 1,467.00 | 1,472.00 | 1,451.20 | 25,732 |
| 2024-02-22 | 1,470.00 | 1,476.00 | 1,468.00 | 1,475.00 | 1,454.16 | 21,205 |
| 2024-02-21 | 1,472.00 | 1,486.00 | 1,467.00 | 1,475.00 | 1,454.16 | 35,760 |
| 2024-02-20 | 1,488.00 | 1,495.00 | 1,472.00 | 1,472.00 | 1,451.20 | 42,988 |
| 2024-02-19 | 1,484.00 | 1,484.00 | 1,468.00 | 1,478.00 | 1,457.12 | 70,642 |
| 2024-02-16 | 1,480.00 | 1,485.00 | 1,469.00 | 1,480.00 | 1,459.09 | 67,126 |
| 2024-02-15 | 1,489.00 | 1,489.00 | 1,478.00 | 1,480.00 | 1,459.09 | 11,674 |
| 2024-02-14 | 1,470.00 | 1,487.00 | 1,470.00 | 1,479.00 | 1,458.10 | 67,749 |
| 2024-02-13 | 1,479.00 | 1,483.00 | 1,469.00 | 1,478.00 | 1,457.12 | 24,143 |
| 2024-02-08 | 1,484.00 | 1,484.00 | 1,468.00 | 1,479.00 | 1,458.10 | 32,827 |
| 2024-02-07 | 1,476.00 | 1,490.00 | 1,472.00 | 1,476.00 | 1,455.14 | 61,195 |
| 2024-02-06 | 1,480.00 | 1,485.00 | 1,464.00 | 1,481.00 | 1,460.07 | 28,396 |
| 2024-02-05 | 1,485.00 | 1,485.00 | 1,475.00 | 1,480.00 | 1,459.09 | 30,366 |
| 2024-02-02 | 1,490.00 | 1,497.00 | 1,470.00 | 1,485.00 | 1,464.02 | 71,088 |
| 2024-02-01 | 1,472.00 | 1,499.00 | 1,471.00 | 1,498.00 | 1,476.83 | 29,212 |
| 2024-01-31 | 1,472.00 | 1,488.00 | 1,465.00 | 1,486.00 | 1,465.00 | 60,093 |
| 2024-01-30 | 1,480.00 | 1,491.00 | 1,467.00 | 1,486.00 | 1,465.00 | 75,358 |
| 2024-01-29 | 1,494.00 | 1,494.00 | 1,469.00 | 1,490.00 | 1,468.95 | 56,479 |
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.