CAS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 1,834.00 | 1,858.00 | 1,818.00 | 1,832.00 | 1,793.98 | 119,060 |
| 2023-02-06 | 1,822.00 | 1,849.00 | 1,785.00 | 1,841.00 | 1,802.79 | 155,180 |
| 2023-02-03 | 1,849.00 | 1,849.00 | 1,797.00 | 1,802.00 | 1,764.60 | 130,107 |
| 2023-02-02 | 1,810.00 | 1,835.00 | 1,810.00 | 1,824.00 | 1,786.14 | 84,898 |
| 2023-02-01 | 1,850.00 | 1,850.00 | 1,801.00 | 1,812.00 | 1,774.39 | 110,618 |
| 2023-01-31 | 1,794.00 | 1,847.00 | 1,794.00 | 1,841.00 | 1,802.79 | 274,846 |
| 2023-01-30 | 1,795.00 | 1,805.00 | 1,785.00 | 1,794.00 | 1,756.76 | 120,626 |
| 2023-01-27 | 1,801.00 | 1,830.00 | 1,780.00 | 1,794.00 | 1,756.76 | 101,554 |
| 2023-01-26 | 1,790.00 | 1,806.00 | 1,763.00 | 1,800.00 | 1,762.64 | 113,522 |
| 2023-01-25 | 1,786.00 | 1,799.00 | 1,768.00 | 1,790.00 | 1,752.85 | 80,083 |
| 2023-01-20 | 1,790.00 | 1,800.00 | 1,750.00 | 1,785.00 | 1,747.95 | 75,880 |
| 2023-01-19 | 1,770.00 | 1,825.00 | 1,770.00 | 1,800.00 | 1,762.64 | 238,447 |
| 2023-01-18 | 1,735.00 | 1,810.00 | 1,730.00 | 1,780.00 | 1,743.06 | 178,674 |
| 2023-01-17 | 1,765.00 | 1,790.00 | 1,725.00 | 1,730.00 | 1,694.09 | 98,717 |
| 2023-01-16 | 1,780.00 | 1,790.00 | 1,750.00 | 1,780.00 | 1,743.06 | 99,838 |
| 2023-01-13 | 1,745.00 | 1,775.00 | 1,735.00 | 1,775.00 | 1,738.16 | 100,293 |
| 2023-01-12 | 1,750.00 | 1,750.00 | 1,715.00 | 1,735.00 | 1,698.99 | 78,539 |
| 2023-01-11 | 1,740.00 | 1,775.00 | 1,720.00 | 1,745.00 | 1,708.78 | 129,862 |
| 2023-01-10 | 1,705.00 | 1,770.00 | 1,690.00 | 1,740.00 | 1,703.89 | 124,307 |
| 2023-01-09 | 1,725.00 | 1,750.00 | 1,710.00 | 1,715.00 | 1,679.40 | 69,423 |
| 2023-01-06 | 1,625.00 | 1,715.00 | 1,605.00 | 1,715.00 | 1,679.40 | 74,775 |
| 2023-01-05 | 1,670.00 | 1,670.00 | 1,635.00 | 1,645.00 | 1,610.86 | 55,157 |
| 2023-01-04 | 1,595.00 | 1,675.00 | 1,595.00 | 1,660.00 | 1,625.55 | 146,836 |
| 2023-01-03 | 1,570.00 | 1,645.00 | 1,535.00 | 1,645.00 | 1,610.86 | 213,077 |
| 2023-01-02 | 1,655.00 | 1,705.00 | 1,590.00 | 1,595.00 | 1,561.90 | 171,659 |
| 2022-12-29 | 1,715.00 | 1,720.00 | 1,630.00 | 1,650.00 | 1,615.75 | 192,386 |
| 2022-12-28 | 1,705.00 | 1,735.00 | 1,695.00 | 1,725.00 | 1,689.20 | 123,880 |
| 2022-12-27 | 1,750.00 | 1,780.00 | 1,705.00 | 1,705.00 | 1,659.82 | 161,724 |
| 2022-12-26 | 1,760.00 | 1,800.00 | 1,750.00 | 1,765.00 | 1,718.23 | 118,603 |
| 2022-12-23 | 1,835.00 | 1,845.00 | 1,750.00 | 1,755.00 | 1,708.49 | 347,358 |
| 2022-12-22 | 1,845.00 | 1,880.00 | 1,790.00 | 1,880.00 | 1,830.18 | 425,368 |
| 2022-12-21 | 1,790.00 | 1,955.00 | 1,765.00 | 1,815.00 | 1,766.90 | 1,560,668 |
| 2022-12-20 | 1,840.00 | 1,845.00 | 1,730.00 | 1,760.00 | 1,713.36 | 320,011 |
| 2022-12-19 | 1,895.00 | 1,900.00 | 1,820.00 | 1,845.00 | 1,796.11 | 249,733 |
| 2022-12-16 | 1,870.00 | 1,940.00 | 1,850.00 | 1,915.00 | 1,864.25 | 398,081 |
| 2022-12-15 | 1,890.00 | 2,010.00 | 1,880.00 | 1,900.00 | 1,849.65 | 1,363,771 |
| 2022-12-14 | 1,870.00 | 1,975.00 | 1,870.00 | 1,880.00 | 1,830.18 | 2,558,230 |
| 2022-12-13 | 1,775.00 | 2,130.00 | 1,730.00 | 1,880.00 | 1,830.18 | 16,180,720 |
| 2022-12-12 | 1,685.00 | 1,765.00 | 1,650.00 | 1,720.00 | 1,674.42 | 105,481 |
| 2022-12-09 | 1,665.00 | 1,720.00 | 1,660.00 | 1,705.00 | 1,659.82 | 71,620 |
| 2022-12-08 | 1,685.00 | 1,715.00 | 1,670.00 | 1,670.00 | 1,625.75 | 84,637 |
| 2022-12-07 | 1,700.00 | 1,720.00 | 1,655.00 | 1,710.00 | 1,664.69 | 88,265 |
| 2022-12-06 | 1,755.00 | 1,760.00 | 1,700.00 | 1,710.00 | 1,664.69 | 103,312 |
| 2022-12-05 | 1,730.00 | 1,775.00 | 1,730.00 | 1,755.00 | 1,708.49 | 57,708 |
| 2022-12-02 | 1,730.00 | 1,745.00 | 1,710.00 | 1,745.00 | 1,698.76 | 90,142 |
| 2022-12-01 | 1,745.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,684.16 | 89,517 |
| 2022-11-30 | 1,735.00 | 1,740.00 | 1,705.00 | 1,725.00 | 1,679.29 | 35,296 |
| 2022-11-29 | 1,700.00 | 1,745.00 | 1,690.00 | 1,720.00 | 1,674.42 | 44,974 |
| 2022-11-28 | 1,775.00 | 1,775.00 | 1,690.00 | 1,705.00 | 1,659.82 | 89,057 |
| 2022-11-25 | 1,765.00 | 1,765.00 | 1,740.00 | 1,745.00 | 1,698.76 | 46,039 |
| 2022-11-24 | 1,765.00 | 1,775.00 | 1,745.00 | 1,750.00 | 1,703.63 | 70,374 |
| 2022-11-23 | 1,755.00 | 1,775.00 | 1,735.00 | 1,745.00 | 1,698.76 | 77,588 |
| 2022-11-22 | 1,755.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,708.49 | 78,617 |
| 2022-11-21 | 1,790.00 | 1,825.00 | 1,755.00 | 1,780.00 | 1,732.83 | 202,668 |
| 2022-11-18 | 1,755.00 | 1,830.00 | 1,755.00 | 1,790.00 | 1,742.57 | 107,836 |
| 2022-11-17 | 1,790.00 | 1,790.00 | 1,730.00 | 1,780.00 | 1,732.83 | 73,802 |
| 2022-11-16 | 1,810.00 | 1,810.00 | 1,765.00 | 1,790.00 | 1,742.57 | 107,596 |
| 2022-11-15 | 1,770.00 | 1,810.00 | 1,765.00 | 1,810.00 | 1,762.04 | 138,547 |
| 2022-11-14 | 1,740.00 | 1,790.00 | 1,710.00 | 1,770.00 | 1,723.10 | 350,023 |
| 2022-11-11 | 1,730.00 | 1,795.00 | 1,730.00 | 1,765.00 | 1,718.23 | 311,258 |
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.