CAS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,494.00 | 1,494.00 | 1,469.00 | 1,490.00 | 1,468.95 | 56,479 |
| 2024-01-26 | 1,511.00 | 1,511.00 | 1,494.00 | 1,494.00 | 1,472.89 | 33,394 |
| 2024-01-25 | 1,497.00 | 1,511.00 | 1,484.00 | 1,511.00 | 1,489.65 | 63,231 |
| 2024-01-24 | 1,513.00 | 1,513.00 | 1,495.00 | 1,503.00 | 1,481.76 | 32,405 |
| 2024-01-23 | 1,488.00 | 1,519.00 | 1,488.00 | 1,513.00 | 1,491.62 | 52,878 |
| 2024-01-22 | 1,490.00 | 1,505.00 | 1,464.00 | 1,498.00 | 1,476.83 | 78,002 |
| 2024-01-19 | 1,478.00 | 1,500.00 | 1,472.00 | 1,478.00 | 1,457.12 | 48,587 |
| 2024-01-18 | 1,458.00 | 1,484.00 | 1,458.00 | 1,478.00 | 1,457.12 | 23,872 |
| 2024-01-17 | 1,499.00 | 1,499.00 | 1,467.00 | 1,471.00 | 1,450.21 | 69,027 |
| 2024-01-16 | 1,499.00 | 1,502.00 | 1,493.00 | 1,499.00 | 1,477.82 | 30,881 |
| 2024-01-15 | 1,483.00 | 1,510.00 | 1,483.00 | 1,499.00 | 1,477.82 | 36,350 |
| 2024-01-12 | 1,511.00 | 1,511.00 | 1,492.00 | 1,498.00 | 1,476.83 | 41,262 |
| 2024-01-11 | 1,521.00 | 1,525.00 | 1,508.00 | 1,511.00 | 1,489.65 | 30,660 |
| 2024-01-10 | 1,519.00 | 1,519.00 | 1,500.00 | 1,510.00 | 1,488.66 | 37,605 |
| 2024-01-09 | 1,518.00 | 1,525.00 | 1,505.00 | 1,519.00 | 1,497.54 | 45,534 |
| 2024-01-08 | 1,514.00 | 1,520.00 | 1,503.00 | 1,518.00 | 1,496.55 | 30,335 |
| 2024-01-05 | 1,520.00 | 1,527.00 | 1,508.00 | 1,508.00 | 1,486.69 | 53,532 |
| 2024-01-04 | 1,570.00 | 1,570.00 | 1,512.00 | 1,526.00 | 1,504.44 | 122,879 |
| 2024-01-03 | 1,534.00 | 1,577.00 | 1,518.00 | 1,537.00 | 1,515.28 | 158,615 |
| 2024-01-02 | 1,503.00 | 1,589.00 | 1,501.00 | 1,540.00 | 1,518.24 | 651,167 |
| 2023-12-28 | 1,491.00 | 1,507.00 | 1,491.00 | 1,503.00 | 1,481.76 | 30,928 |
| 2023-12-27 | 1,488.00 | 1,496.00 | 1,482.00 | 1,494.00 | 1,472.89 | 51,087 |
| 2023-12-26 | 1,484.00 | 1,506.00 | 1,477.00 | 1,488.00 | 1,457.12 | 57,874 |
| 2023-12-22 | 1,486.00 | 1,505.00 | 1,475.00 | 1,497.00 | 1,465.93 | 45,111 |
| 2023-12-21 | 1,479.00 | 1,490.00 | 1,479.00 | 1,486.00 | 1,455.16 | 28,891 |
| 2023-12-20 | 1,487.00 | 1,493.00 | 1,486.00 | 1,493.00 | 1,462.01 | 26,484 |
| 2023-12-19 | 1,495.00 | 1,495.00 | 1,478.00 | 1,490.00 | 1,459.07 | 10,648 |
| 2023-12-18 | 1,508.00 | 1,508.00 | 1,481.00 | 1,483.00 | 1,452.22 | 28,319 |
| 2023-12-15 | 1,483.00 | 1,495.00 | 1,476.00 | 1,491.00 | 1,460.05 | 26,119 |
| 2023-12-14 | 1,472.00 | 1,496.00 | 1,471.00 | 1,483.00 | 1,452.22 | 25,740 |
| 2023-12-13 | 1,496.00 | 1,501.00 | 1,452.00 | 1,471.00 | 1,440.47 | 58,064 |
| 2023-12-12 | 1,495.00 | 1,509.00 | 1,486.00 | 1,496.00 | 1,464.95 | 33,222 |
| 2023-12-11 | 1,509.00 | 1,509.00 | 1,486.00 | 1,495.00 | 1,463.97 | 49,267 |
| 2023-12-08 | 1,470.00 | 1,497.00 | 1,470.00 | 1,495.00 | 1,463.97 | 45,926 |
| 2023-12-07 | 1,496.00 | 1,496.00 | 1,478.00 | 1,483.00 | 1,452.22 | 33,199 |
| 2023-12-06 | 1,492.00 | 1,500.00 | 1,450.00 | 1,497.00 | 1,465.93 | 191,015 |
| 2023-12-05 | 1,500.00 | 1,506.00 | 1,476.00 | 1,500.00 | 1,468.87 | 41,925 |
| 2023-12-04 | 1,502.00 | 1,505.00 | 1,470.00 | 1,492.00 | 1,461.03 | 46,475 |
| 2023-12-01 | 1,495.00 | 1,502.00 | 1,480.00 | 1,502.00 | 1,470.83 | 98,500 |
| 2023-11-30 | 1,525.00 | 1,527.00 | 1,487.00 | 1,495.00 | 1,463.97 | 107,980 |
| 2023-11-29 | 1,520.00 | 1,545.00 | 1,510.00 | 1,522.00 | 1,490.41 | 32,116 |
| 2023-11-28 | 1,517.00 | 1,547.00 | 1,513.00 | 1,520.00 | 1,488.45 | 48,375 |
| 2023-11-27 | 1,550.00 | 1,550.00 | 1,470.00 | 1,532.00 | 1,500.20 | 98,690 |
| 2023-11-24 | 1,527.00 | 1,540.00 | 1,513.00 | 1,539.00 | 1,507.06 | 28,807 |
| 2023-11-23 | 1,534.00 | 1,548.00 | 1,522.00 | 1,527.00 | 1,495.31 | 43,654 |
| 2023-11-22 | 1,529.00 | 1,537.00 | 1,508.00 | 1,534.00 | 1,502.16 | 34,048 |
| 2023-11-21 | 1,510.00 | 1,548.00 | 1,508.00 | 1,546.00 | 1,513.91 | 43,034 |
| 2023-11-20 | 1,510.00 | 1,538.00 | 1,510.00 | 1,521.00 | 1,489.43 | 64,353 |
| 2023-11-17 | 1,545.00 | 1,545.00 | 1,509.00 | 1,519.00 | 1,487.47 | 53,059 |
| 2023-11-16 | 1,520.00 | 1,563.00 | 1,470.00 | 1,532.00 | 1,500.20 | 60,601 |
| 2023-11-15 | 1,510.00 | 1,523.00 | 1,500.00 | 1,520.00 | 1,488.45 | 64,972 |
| 2023-11-14 | 1,470.00 | 1,500.00 | 1,470.00 | 1,495.00 | 1,463.97 | 26,431 |
| 2023-11-13 | 1,493.00 | 1,505.00 | 1,480.00 | 1,488.00 | 1,457.12 | 30,385 |
| 2023-11-10 | 1,524.00 | 1,524.00 | 1,470.00 | 1,493.00 | 1,462.01 | 36,510 |
| 2023-11-09 | 1,513.00 | 1,528.00 | 1,495.00 | 1,505.00 | 1,473.76 | 28,670 |
| 2023-11-08 | 1,523.00 | 1,549.00 | 1,510.00 | 1,513.00 | 1,481.60 | 54,835 |
| 2023-11-07 | 1,527.00 | 1,532.00 | 1,495.00 | 1,523.00 | 1,491.39 | 44,484 |
| 2023-11-06 | 1,543.00 | 1,543.00 | 1,501.00 | 1,517.00 | 1,485.51 | 92,806 |
| 2023-11-03 | 1,510.00 | 1,556.00 | 1,495.00 | 1,542.00 | 1,510.00 | 79,523 |
| 2023-11-02 | 1,513.00 | 1,520.00 | 1,496.00 | 1,510.00 | 1,478.66 | 43,473 |
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.