CAS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,479.00 | 1,510.00 | 1,478.00 | 1,503.00 | 1,471.80 | 43,030 |
| 2023-10-31 | 1,490.00 | 1,529.00 | 1,477.00 | 1,477.00 | 1,446.34 | 78,619 |
| 2023-10-30 | 1,465.00 | 1,500.00 | 1,465.00 | 1,490.00 | 1,459.07 | 64,359 |
| 2023-10-27 | 1,474.00 | 1,500.00 | 1,471.00 | 1,487.00 | 1,456.14 | 88,685 |
| 2023-10-26 | 1,480.00 | 1,508.00 | 1,460.00 | 1,474.00 | 1,443.41 | 129,518 |
| 2023-10-25 | 1,503.00 | 1,538.00 | 1,493.00 | 1,518.00 | 1,486.49 | 133,131 |
| 2023-10-24 | 1,490.00 | 1,545.00 | 1,421.00 | 1,503.00 | 1,471.80 | 341,735 |
| 2023-10-23 | 1,501.00 | 1,595.00 | 1,482.00 | 1,503.00 | 1,471.80 | 441,961 |
| 2023-10-20 | 1,436.00 | 1,611.00 | 1,420.00 | 1,509.00 | 1,477.68 | 605,257 |
| 2023-10-19 | 1,485.00 | 1,486.00 | 1,431.00 | 1,449.00 | 1,418.93 | 201,584 |
| 2023-10-18 | 1,540.00 | 1,554.00 | 1,480.00 | 1,510.00 | 1,478.66 | 232,442 |
| 2023-10-17 | 1,550.00 | 1,630.00 | 1,550.00 | 1,555.00 | 1,522.73 | 138,803 |
| 2023-10-16 | 1,572.00 | 1,589.00 | 1,515.00 | 1,560.00 | 1,527.62 | 151,461 |
| 2023-10-13 | 1,595.00 | 1,643.00 | 1,565.00 | 1,572.00 | 1,539.37 | 328,502 |
| 2023-10-12 | 1,575.00 | 1,624.00 | 1,543.00 | 1,595.00 | 1,561.90 | 450,414 |
| 2023-10-11 | 1,619.00 | 1,629.00 | 1,549.00 | 1,607.00 | 1,573.65 | 457,220 |
| 2023-10-10 | 1,586.00 | 1,680.00 | 1,561.00 | 1,618.00 | 1,584.42 | 1,048,538 |
| 2023-10-06 | 1,411.00 | 1,698.00 | 1,411.00 | 1,583.00 | 1,550.14 | 3,781,799 |
| 2023-10-05 | 1,424.00 | 1,435.00 | 1,402.00 | 1,422.00 | 1,392.49 | 171,993 |
| 2023-10-04 | 1,495.00 | 1,495.00 | 1,415.00 | 1,423.00 | 1,393.47 | 213,375 |
| 2023-09-27 | 1,673.00 | 1,683.00 | 1,491.00 | 1,517.00 | 1,485.51 | 2,334,218 |
| 2023-09-26 | 1,402.00 | 1,515.00 | 1,402.00 | 1,490.00 | 1,459.07 | 119,542 |
| 2023-09-25 | 1,462.00 | 1,462.00 | 1,412.00 | 1,417.00 | 1,387.59 | 89,169 |
| 2023-09-22 | 1,438.00 | 1,470.00 | 1,360.00 | 1,470.00 | 1,439.49 | 83,772 |
| 2023-09-21 | 1,497.00 | 1,505.00 | 1,461.00 | 1,474.00 | 1,443.41 | 85,068 |
| 2023-09-20 | 1,535.00 | 1,543.00 | 1,502.00 | 1,510.00 | 1,478.66 | 67,061 |
| 2023-09-19 | 1,590.00 | 1,609.00 | 1,530.00 | 1,563.00 | 1,530.56 | 156,288 |
| 2023-09-18 | 1,543.00 | 1,646.00 | 1,543.00 | 1,590.00 | 1,557.00 | 331,525 |
| 2023-09-15 | 1,575.00 | 1,576.00 | 1,550.00 | 1,574.00 | 1,541.33 | 53,089 |
| 2023-09-14 | 1,564.00 | 1,590.00 | 1,515.00 | 1,577.00 | 1,544.27 | 86,124 |
| 2023-09-13 | 1,585.00 | 1,590.00 | 1,552.00 | 1,565.00 | 1,532.52 | 110,838 |
| 2023-09-12 | 1,506.00 | 1,602.00 | 1,506.00 | 1,590.00 | 1,557.00 | 591,199 |
| 2023-09-11 | 1,487.00 | 1,570.00 | 1,471.00 | 1,506.00 | 1,474.74 | 351,939 |
| 2023-09-08 | 1,452.00 | 1,540.00 | 1,452.00 | 1,487.00 | 1,456.14 | 89,593 |
| 2023-09-07 | 1,480.00 | 1,480.00 | 1,451.00 | 1,461.00 | 1,430.68 | 60,224 |
| 2023-09-06 | 1,460.00 | 1,483.00 | 1,450.00 | 1,483.00 | 1,452.22 | 53,063 |
| 2023-09-05 | 1,498.00 | 1,498.00 | 1,451.00 | 1,460.00 | 1,429.70 | 114,470 |
| 2023-09-04 | 1,459.00 | 1,505.00 | 1,450.00 | 1,498.00 | 1,466.91 | 115,044 |
| 2023-09-01 | 1,516.00 | 1,516.00 | 1,472.00 | 1,479.00 | 1,448.30 | 159,796 |
| 2023-08-31 | 1,443.00 | 1,653.00 | 1,440.00 | 1,522.00 | 1,490.41 | 1,348,506 |
| 2023-08-30 | 1,445.00 | 1,452.00 | 1,426.00 | 1,443.00 | 1,413.05 | 34,459 |
| 2023-08-29 | 1,439.00 | 1,457.00 | 1,436.00 | 1,445.00 | 1,415.01 | 34,609 |
| 2023-08-28 | 1,406.00 | 1,474.00 | 1,391.00 | 1,439.00 | 1,409.13 | 71,969 |
| 2023-08-25 | 1,403.00 | 1,415.00 | 1,384.00 | 1,399.00 | 1,369.96 | 64,185 |
| 2023-08-24 | 1,380.00 | 1,409.00 | 1,378.00 | 1,390.00 | 1,361.15 | 39,321 |
| 2023-08-23 | 1,400.00 | 1,408.00 | 1,390.00 | 1,391.00 | 1,362.13 | 49,380 |
| 2023-08-22 | 1,409.00 | 1,409.00 | 1,389.00 | 1,400.00 | 1,370.94 | 61,516 |
| 2023-08-21 | 1,410.00 | 1,420.00 | 1,380.00 | 1,409.00 | 1,379.76 | 29,858 |
| 2023-08-18 | 1,381.00 | 1,419.00 | 1,381.00 | 1,410.00 | 1,380.73 | 45,013 |
| 2023-08-17 | 1,387.00 | 1,420.00 | 1,367.00 | 1,415.00 | 1,385.63 | 111,959 |
| 2023-08-16 | 1,464.00 | 1,478.00 | 1,380.00 | 1,387.00 | 1,358.21 | 310,444 |
| 2023-08-14 | 1,492.00 | 1,517.00 | 1,469.00 | 1,492.00 | 1,461.03 | 56,788 |
| 2023-08-11 | 1,485.00 | 1,540.00 | 1,471.00 | 1,492.00 | 1,461.03 | 165,642 |
| 2023-08-10 | 1,512.00 | 1,520.00 | 1,459.00 | 1,485.00 | 1,454.18 | 132,462 |
| 2023-08-09 | 1,400.00 | 1,648.00 | 1,374.00 | 1,512.00 | 1,480.62 | 1,825,834 |
| 2023-08-08 | 1,425.00 | 1,430.00 | 1,370.00 | 1,400.00 | 1,370.94 | 74,620 |
| 2023-08-07 | 1,450.00 | 1,462.00 | 1,425.00 | 1,425.00 | 1,395.42 | 41,642 |
| 2023-08-04 | 1,439.00 | 1,469.00 | 1,432.00 | 1,435.00 | 1,405.22 | 47,073 |
| 2023-08-03 | 1,476.00 | 1,479.00 | 1,417.00 | 1,439.00 | 1,409.13 | 56,611 |
| 2023-08-02 | 1,500.00 | 1,500.00 | 1,462.00 | 1,477.00 | 1,446.34 | 34,246 |
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.