CAS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,482.00 | 1,504.00 | 1,425.00 | 1,475.00 | 1,444.39 | 40,771 |
| 2023-07-31 | 1,507.00 | 1,507.00 | 1,465.00 | 1,482.00 | 1,451.24 | 38,147 |
| 2023-07-28 | 1,470.00 | 1,510.00 | 1,470.00 | 1,473.00 | 1,442.43 | 93,308 |
| 2023-07-27 | 1,360.00 | 1,460.00 | 1,360.00 | 1,460.00 | 1,429.70 | 121,538 |
| 2023-07-26 | 1,468.00 | 1,468.00 | 1,352.00 | 1,360.00 | 1,331.77 | 219,796 |
| 2023-07-25 | 1,493.00 | 1,501.00 | 1,470.00 | 1,470.00 | 1,439.49 | 52,708 |
| 2023-07-24 | 1,523.00 | 1,523.00 | 1,480.00 | 1,493.00 | 1,462.01 | 134,367 |
| 2023-07-21 | 1,525.00 | 1,529.00 | 1,516.00 | 1,523.00 | 1,491.39 | 20,950 |
| 2023-07-20 | 1,539.00 | 1,546.00 | 1,525.00 | 1,527.00 | 1,495.31 | 28,514 |
| 2023-07-19 | 1,546.00 | 1,557.00 | 1,541.00 | 1,547.00 | 1,514.89 | 62,880 |
| 2023-07-18 | 1,579.00 | 1,590.00 | 1,551.00 | 1,555.00 | 1,522.73 | 50,262 |
| 2023-07-17 | 1,565.00 | 1,583.00 | 1,564.00 | 1,579.00 | 1,546.23 | 57,236 |
| 2023-07-14 | 1,588.00 | 1,588.00 | 1,555.00 | 1,564.00 | 1,531.54 | 66,054 |
| 2023-07-13 | 1,586.00 | 1,591.00 | 1,573.00 | 1,579.00 | 1,546.23 | 50,422 |
| 2023-07-12 | 1,586.00 | 1,604.00 | 1,571.00 | 1,581.00 | 1,548.19 | 33,389 |
| 2023-07-11 | 1,595.00 | 1,600.00 | 1,572.00 | 1,595.00 | 1,561.90 | 33,120 |
| 2023-07-10 | 1,558.00 | 1,592.00 | 1,552.00 | 1,585.00 | 1,552.10 | 53,250 |
| 2023-07-07 | 1,562.00 | 1,581.00 | 1,540.00 | 1,558.00 | 1,525.66 | 112,906 |
| 2023-07-06 | 1,595.00 | 1,606.00 | 1,561.00 | 1,573.00 | 1,540.35 | 173,857 |
| 2023-07-05 | 1,601.00 | 1,617.00 | 1,598.00 | 1,601.00 | 1,567.77 | 34,926 |
| 2023-07-04 | 1,635.00 | 1,635.00 | 1,607.00 | 1,613.00 | 1,579.52 | 49,935 |
| 2023-07-03 | 1,610.00 | 1,623.00 | 1,602.00 | 1,623.00 | 1,589.31 | 58,102 |
| 2023-06-30 | 1,608.00 | 1,610.00 | 1,599.00 | 1,610.00 | 1,576.58 | 29,903 |
| 2023-06-29 | 1,613.00 | 1,617.00 | 1,605.00 | 1,608.00 | 1,574.63 | 40,280 |
| 2023-06-28 | 1,605.00 | 1,614.00 | 1,605.00 | 1,614.00 | 1,580.50 | 18,224 |
| 2023-06-27 | 1,591.00 | 1,615.00 | 1,591.00 | 1,611.00 | 1,577.56 | 36,557 |
| 2023-06-26 | 1,596.00 | 1,596.00 | 1,572.00 | 1,591.00 | 1,557.98 | 37,147 |
| 2023-06-23 | 1,620.00 | 1,620.00 | 1,595.00 | 1,596.00 | 1,562.87 | 26,939 |
| 2023-06-22 | 1,609.00 | 1,616.00 | 1,595.00 | 1,604.00 | 1,570.71 | 56,002 |
| 2023-06-21 | 1,614.00 | 1,623.00 | 1,601.00 | 1,609.00 | 1,575.60 | 46,685 |
| 2023-06-20 | 1,626.00 | 1,630.00 | 1,595.00 | 1,619.00 | 1,585.40 | 27,231 |
| 2023-06-19 | 1,620.00 | 1,626.00 | 1,603.00 | 1,626.00 | 1,592.25 | 43,143 |
| 2023-06-16 | 1,612.00 | 1,615.00 | 1,597.00 | 1,611.00 | 1,577.56 | 40,603 |
| 2023-06-15 | 1,594.00 | 1,605.00 | 1,594.00 | 1,596.00 | 1,562.87 | 84,140 |
| 2023-06-14 | 1,624.00 | 1,630.00 | 1,601.00 | 1,602.00 | 1,568.75 | 89,627 |
| 2023-06-13 | 1,632.00 | 1,638.00 | 1,621.00 | 1,624.00 | 1,590.29 | 39,782 |
| 2023-06-12 | 1,638.00 | 1,638.00 | 1,622.00 | 1,638.00 | 1,604.00 | 49,686 |
| 2023-06-09 | 1,639.00 | 1,644.00 | 1,625.00 | 1,638.00 | 1,604.00 | 59,721 |
| 2023-06-08 | 1,637.00 | 1,653.00 | 1,620.00 | 1,644.00 | 1,609.88 | 37,332 |
| 2023-06-07 | 1,638.00 | 1,645.00 | 1,630.00 | 1,645.00 | 1,610.86 | 45,286 |
| 2023-06-05 | 1,643.00 | 1,658.00 | 1,638.00 | 1,638.00 | 1,604.00 | 32,197 |
| 2023-06-02 | 1,651.00 | 1,655.00 | 1,637.00 | 1,652.00 | 1,617.71 | 23,928 |
| 2023-06-01 | 1,639.00 | 1,653.00 | 1,628.00 | 1,636.00 | 1,602.04 | 31,206 |
| 2023-05-31 | 1,648.00 | 1,656.00 | 1,620.00 | 1,646.00 | 1,611.84 | 48,456 |
| 2023-05-30 | 1,642.00 | 1,660.00 | 1,623.00 | 1,648.00 | 1,613.80 | 48,935 |
| 2023-05-26 | 1,637.00 | 1,637.00 | 1,621.00 | 1,628.00 | 1,594.21 | 42,718 |
| 2023-05-25 | 1,675.00 | 1,677.00 | 1,555.00 | 1,637.00 | 1,603.02 | 87,217 |
| 2023-05-24 | 1,670.00 | 1,681.00 | 1,659.00 | 1,675.00 | 1,640.23 | 45,817 |
| 2023-05-23 | 1,694.00 | 1,694.00 | 1,673.00 | 1,684.00 | 1,649.05 | 53,076 |
| 2023-05-22 | 1,680.00 | 1,685.00 | 1,654.00 | 1,683.00 | 1,648.07 | 82,648 |
| 2023-05-19 | 1,678.00 | 1,678.00 | 1,653.00 | 1,665.00 | 1,630.44 | 56,499 |
| 2023-05-18 | 1,665.00 | 1,670.00 | 1,645.00 | 1,662.00 | 1,627.50 | 57,850 |
| 2023-05-17 | 1,620.00 | 1,665.00 | 1,617.00 | 1,651.00 | 1,616.73 | 68,035 |
| 2023-05-16 | 1,662.00 | 1,675.00 | 1,645.00 | 1,646.00 | 1,611.84 | 58,257 |
| 2023-05-15 | 1,670.00 | 1,691.00 | 1,641.00 | 1,662.00 | 1,627.50 | 74,822 |
| 2023-05-12 | 1,650.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,635.34 | 90,875 |
| 2023-05-11 | 1,622.00 | 1,693.00 | 1,613.00 | 1,650.00 | 1,615.75 | 76,616 |
| 2023-05-10 | 1,627.00 | 1,635.00 | 1,618.00 | 1,622.00 | 1,588.33 | 27,082 |
| 2023-05-09 | 1,626.00 | 1,635.00 | 1,607.00 | 1,610.00 | 1,576.58 | 51,897 |
| 2023-05-08 | 1,653.00 | 1,653.00 | 1,621.00 | 1,626.00 | 1,592.25 | 38,553 |
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.