CAS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,619.00 | 1,642.00 | 1,605.00 | 1,639.00 | 1,604.98 | 67,189 |
| 2023-05-03 | 1,627.00 | 1,639.00 | 1,601.00 | 1,611.00 | 1,577.56 | 78,668 |
| 2023-05-02 | 1,646.00 | 1,646.00 | 1,601.00 | 1,627.00 | 1,593.23 | 48,810 |
| 2023-04-28 | 1,650.00 | 1,650.00 | 1,596.00 | 1,625.00 | 1,591.27 | 47,259 |
| 2023-04-27 | 1,593.00 | 1,665.00 | 1,562.00 | 1,602.00 | 1,568.75 | 80,077 |
| 2023-04-26 | 1,590.00 | 1,617.00 | 1,534.00 | 1,591.00 | 1,557.98 | 62,142 |
| 2023-04-25 | 1,605.00 | 1,620.00 | 1,583.00 | 1,593.00 | 1,559.94 | 72,599 |
| 2023-04-24 | 1,650.00 | 1,650.00 | 1,613.00 | 1,614.00 | 1,580.50 | 60,425 |
| 2023-04-21 | 1,684.00 | 1,684.00 | 1,639.00 | 1,658.00 | 1,623.59 | 66,244 |
| 2023-04-20 | 1,694.00 | 1,723.00 | 1,602.00 | 1,688.00 | 1,652.96 | 195,842 |
| 2023-04-19 | 1,689.00 | 1,698.00 | 1,661.00 | 1,688.00 | 1,652.96 | 57,557 |
| 2023-04-18 | 1,708.00 | 1,709.00 | 1,674.00 | 1,686.00 | 1,651.01 | 78,137 |
| 2023-04-17 | 1,682.00 | 1,704.00 | 1,675.00 | 1,704.00 | 1,668.63 | 71,762 |
| 2023-04-14 | 1,700.00 | 1,719.00 | 1,675.00 | 1,682.00 | 1,647.09 | 77,946 |
| 2023-04-13 | 1,645.00 | 1,687.00 | 1,617.00 | 1,669.00 | 1,634.36 | 128,261 |
| 2023-04-12 | 1,629.00 | 1,647.00 | 1,627.00 | 1,645.00 | 1,610.86 | 67,914 |
| 2023-04-11 | 1,601.00 | 1,669.00 | 1,580.00 | 1,634.00 | 1,600.09 | 118,397 |
| 2023-04-10 | 1,650.00 | 1,650.00 | 1,600.00 | 1,618.00 | 1,584.42 | 97,766 |
| 2023-04-07 | 1,625.00 | 1,650.00 | 1,590.00 | 1,650.00 | 1,615.75 | 98,893 |
| 2023-04-06 | 1,657.00 | 1,657.00 | 1,601.00 | 1,619.00 | 1,585.40 | 80,309 |
| 2023-04-05 | 1,670.00 | 1,685.00 | 1,649.00 | 1,657.00 | 1,622.61 | 74,072 |
| 2023-04-04 | 1,644.00 | 1,670.00 | 1,633.00 | 1,658.00 | 1,623.59 | 79,308 |
| 2023-04-03 | 1,663.00 | 1,670.00 | 1,637.00 | 1,645.00 | 1,610.86 | 61,073 |
| 2023-03-31 | 1,664.00 | 1,665.00 | 1,630.00 | 1,631.00 | 1,597.15 | 78,097 |
| 2023-03-30 | 1,610.00 | 1,644.00 | 1,597.00 | 1,631.00 | 1,597.15 | 92,546 |
| 2023-03-29 | 1,619.00 | 1,625.00 | 1,606.00 | 1,610.00 | 1,576.58 | 31,376 |
| 2023-03-28 | 1,588.00 | 1,613.00 | 1,581.00 | 1,610.00 | 1,576.58 | 60,057 |
| 2023-03-27 | 1,600.00 | 1,669.00 | 1,576.00 | 1,608.00 | 1,574.63 | 72,297 |
| 2023-03-24 | 1,562.00 | 1,607.00 | 1,553.00 | 1,607.00 | 1,573.65 | 95,042 |
| 2023-03-23 | 1,589.00 | 1,592.00 | 1,550.00 | 1,562.00 | 1,529.58 | 116,463 |
| 2023-03-22 | 1,608.00 | 1,613.00 | 1,578.00 | 1,589.00 | 1,556.02 | 60,133 |
| 2023-03-21 | 1,620.00 | 1,628.00 | 1,599.00 | 1,607.00 | 1,573.65 | 115,332 |
| 2023-03-20 | 1,630.00 | 1,644.00 | 1,628.00 | 1,634.00 | 1,600.09 | 38,790 |
| 2023-03-17 | 1,599.00 | 1,645.00 | 1,589.00 | 1,627.00 | 1,593.23 | 48,364 |
| 2023-03-16 | 1,611.00 | 1,618.00 | 1,565.00 | 1,581.00 | 1,548.19 | 54,669 |
| 2023-03-15 | 1,555.00 | 1,617.00 | 1,555.00 | 1,611.00 | 1,577.56 | 77,306 |
| 2023-03-14 | 1,637.00 | 1,639.00 | 1,546.00 | 1,564.00 | 1,531.54 | 164,246 |
| 2023-03-13 | 1,635.00 | 1,640.00 | 1,584.00 | 1,637.00 | 1,603.02 | 80,886 |
| 2023-03-10 | 1,660.00 | 1,667.00 | 1,640.00 | 1,640.00 | 1,605.96 | 89,104 |
| 2023-03-09 | 1,665.00 | 1,685.00 | 1,656.00 | 1,685.00 | 1,650.03 | 59,538 |
| 2023-03-08 | 1,700.00 | 1,708.00 | 1,671.00 | 1,677.00 | 1,642.19 | 81,754 |
| 2023-03-07 | 1,727.00 | 1,729.00 | 1,685.00 | 1,700.00 | 1,664.72 | 77,213 |
| 2023-03-06 | 1,768.00 | 1,768.00 | 1,720.00 | 1,727.00 | 1,691.16 | 72,103 |
| 2023-03-03 | 1,743.00 | 1,753.00 | 1,718.00 | 1,718.00 | 1,682.34 | 40,240 |
| 2023-03-02 | 1,716.00 | 1,761.00 | 1,713.00 | 1,743.00 | 1,706.82 | 65,449 |
| 2023-02-28 | 1,712.00 | 1,765.00 | 1,692.00 | 1,716.00 | 1,680.38 | 127,324 |
| 2023-02-27 | 1,725.00 | 1,758.00 | 1,696.00 | 1,753.00 | 1,716.62 | 110,488 |
| 2023-02-24 | 1,799.00 | 1,809.00 | 1,753.00 | 1,758.00 | 1,721.51 | 107,216 |
| 2023-02-23 | 1,789.00 | 1,810.00 | 1,775.00 | 1,799.00 | 1,761.66 | 62,993 |
| 2023-02-22 | 1,789.00 | 1,819.00 | 1,769.00 | 1,797.00 | 1,759.70 | 114,321 |
| 2023-02-21 | 1,819.00 | 1,825.00 | 1,805.00 | 1,813.00 | 1,775.37 | 41,355 |
| 2023-02-20 | 1,784.00 | 1,825.00 | 1,783.00 | 1,814.00 | 1,776.35 | 90,089 |
| 2023-02-17 | 1,781.00 | 1,802.00 | 1,777.00 | 1,780.00 | 1,743.06 | 63,707 |
| 2023-02-16 | 1,785.00 | 1,823.00 | 1,785.00 | 1,814.00 | 1,776.35 | 77,711 |
| 2023-02-15 | 1,821.00 | 1,825.00 | 1,787.00 | 1,791.00 | 1,753.83 | 113,780 |
| 2023-02-14 | 1,827.00 | 1,845.00 | 1,815.00 | 1,815.00 | 1,777.33 | 57,963 |
| 2023-02-13 | 1,795.00 | 1,845.00 | 1,775.00 | 1,829.00 | 1,791.04 | 94,927 |
| 2023-02-10 | 1,815.00 | 1,835.00 | 1,791.00 | 1,800.00 | 1,762.64 | 162,507 |
| 2023-02-09 | 1,832.00 | 1,847.00 | 1,824.00 | 1,836.00 | 1,797.89 | 74,953 |
| 2023-02-08 | 1,814.00 | 1,845.00 | 1,798.00 | 1,832.00 | 1,793.98 | 138,498 |
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.