CAS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,705.00 | 1,730.00 | 1,690.00 | 1,710.00 | 1,664.69 | 62,377 |
| 2022-11-09 | 1,740.00 | 1,755.00 | 1,720.00 | 1,725.00 | 1,679.29 | 39,507 |
| 2022-11-08 | 1,700.00 | 1,745.00 | 1,680.00 | 1,730.00 | 1,684.16 | 159,322 |
| 2022-11-07 | 1,670.00 | 1,720.00 | 1,670.00 | 1,700.00 | 1,654.95 | 123,450 |
| 2022-11-04 | 1,690.00 | 1,690.00 | 1,650.00 | 1,670.00 | 1,625.75 | 63,252 |
| 2022-11-03 | 1,680.00 | 1,705.00 | 1,665.00 | 1,700.00 | 1,654.95 | 49,025 |
| 2022-11-02 | 1,700.00 | 1,710.00 | 1,675.00 | 1,705.00 | 1,659.82 | 54,014 |
| 2022-11-01 | 1,660.00 | 1,705.00 | 1,655.00 | 1,700.00 | 1,654.95 | 71,020 |
| 2022-10-31 | 1,695.00 | 1,705.00 | 1,675.00 | 1,685.00 | 1,640.35 | 63,890 |
| 2022-10-28 | 1,690.00 | 1,705.00 | 1,655.00 | 1,685.00 | 1,640.35 | 34,371 |
| 2022-10-27 | 1,660.00 | 1,695.00 | 1,650.00 | 1,690.00 | 1,645.22 | 45,553 |
| 2022-10-26 | 1,680.00 | 1,695.00 | 1,660.00 | 1,670.00 | 1,625.75 | 41,261 |
| 2022-10-25 | 1,690.00 | 1,710.00 | 1,635.00 | 1,670.00 | 1,625.75 | 68,829 |
| 2022-10-24 | 1,675.00 | 1,705.00 | 1,665.00 | 1,690.00 | 1,645.22 | 83,853 |
| 2022-10-21 | 1,685.00 | 1,780.00 | 1,660.00 | 1,670.00 | 1,625.75 | 214,396 |
| 2022-10-20 | 1,665.00 | 1,795.00 | 1,665.00 | 1,680.00 | 1,635.48 | 170,098 |
| 2022-10-19 | 1,710.00 | 1,730.00 | 1,610.00 | 1,675.00 | 1,630.61 | 73,746 |
| 2022-10-18 | 1,675.00 | 1,750.00 | 1,670.00 | 1,705.00 | 1,659.82 | 160,491 |
| 2022-10-17 | 1,640.00 | 1,670.00 | 1,525.00 | 1,670.00 | 1,625.75 | 59,107 |
| 2022-10-14 | 1,575.00 | 1,645.00 | 1,575.00 | 1,640.00 | 1,596.54 | 176,392 |
| 2022-10-13 | 1,620.00 | 1,635.00 | 1,515.00 | 1,550.00 | 1,508.93 | 191,277 |
| 2022-10-12 | 1,635.00 | 1,690.00 | 1,615.00 | 1,640.00 | 1,596.54 | 95,439 |
| 2022-10-11 | 1,765.00 | 1,765.00 | 1,645.00 | 1,660.00 | 1,616.01 | 116,770 |
| 2022-10-07 | 1,745.00 | 1,795.00 | 1,720.00 | 1,770.00 | 1,723.10 | 98,362 |
| 2022-10-06 | 1,730.00 | 1,780.00 | 1,705.00 | 1,760.00 | 1,713.36 | 147,022 |
| 2022-10-05 | 1,745.00 | 1,775.00 | 1,690.00 | 1,710.00 | 1,664.69 | 109,328 |
| 2022-10-04 | 1,700.00 | 1,740.00 | 1,700.00 | 1,730.00 | 1,684.16 | 112,162 |
| 2022-09-30 | 1,615.00 | 1,690.00 | 1,605.00 | 1,680.00 | 1,635.48 | 161,764 |
| 2022-09-29 | 1,725.00 | 1,760.00 | 1,620.00 | 1,640.00 | 1,596.54 | 107,808 |
| 2022-09-28 | 1,695.00 | 1,780.00 | 1,635.00 | 1,695.00 | 1,650.08 | 202,911 |
| 2022-09-27 | 1,655.00 | 1,770.00 | 1,655.00 | 1,730.00 | 1,684.16 | 232,463 |
| 2022-09-26 | 1,790.00 | 1,810.00 | 1,680.00 | 1,720.00 | 1,674.42 | 247,353 |
| 2022-09-23 | 1,895.00 | 1,920.00 | 1,825.00 | 1,825.00 | 1,776.64 | 187,839 |
| 2022-09-22 | 1,925.00 | 1,965.00 | 1,885.00 | 1,925.00 | 1,873.99 | 112,215 |
| 2022-09-21 | 1,950.00 | 1,995.00 | 1,940.00 | 1,985.00 | 1,932.40 | 62,566 |
| 2022-09-20 | 1,890.00 | 2,010.00 | 1,890.00 | 1,980.00 | 1,927.53 | 187,961 |
| 2022-09-19 | 1,965.00 | 1,990.00 | 1,875.00 | 1,890.00 | 1,839.92 | 179,238 |
| 2022-09-16 | 2,030.00 | 2,045.00 | 1,980.00 | 1,990.00 | 1,937.27 | 114,560 |
| 2022-09-15 | 2,035.00 | 2,150.00 | 1,980.00 | 2,070.00 | 2,015.15 | 268,483 |
| 2022-09-14 | 2,005.00 | 2,045.00 | 1,980.00 | 2,030.00 | 1,976.21 | 133,895 |
| 2022-09-13 | 2,025.00 | 2,080.00 | 2,025.00 | 2,065.00 | 2,010.28 | 105,812 |
| 2022-09-08 | 2,015.00 | 2,050.00 | 2,000.00 | 2,010.00 | 1,956.74 | 84,239 |
| 2022-09-07 | 2,120.00 | 2,120.00 | 2,000.00 | 2,000.00 | 1,947.00 | 175,652 |
| 2022-09-06 | 2,070.00 | 2,220.00 | 2,030.00 | 2,115.00 | 2,058.96 | 273,206 |
| 2022-09-05 | 2,080.00 | 2,125.00 | 2,000.00 | 2,070.00 | 2,015.15 | 178,822 |
| 2022-09-02 | 2,120.00 | 2,220.00 | 2,095.00 | 2,110.00 | 2,054.09 | 193,281 |
| 2022-09-01 | 2,195.00 | 2,235.00 | 2,135.00 | 2,140.00 | 2,083.29 | 165,099 |
| 2022-08-31 | 2,250.00 | 2,250.00 | 2,195.00 | 2,220.00 | 2,161.17 | 90,026 |
| 2022-08-30 | 2,240.00 | 2,270.00 | 2,205.00 | 2,235.00 | 2,175.78 | 164,307 |
| 2022-08-29 | 2,330.00 | 2,380.00 | 2,240.00 | 2,240.00 | 2,180.64 | 172,453 |
| 2022-08-26 | 2,320.00 | 2,410.00 | 2,290.00 | 2,370.00 | 2,307.20 | 222,646 |
| 2022-08-25 | 2,275.00 | 2,315.00 | 2,260.00 | 2,295.00 | 2,234.19 | 94,796 |
| 2022-08-24 | 2,190.00 | 2,400.00 | 2,190.00 | 2,260.00 | 2,200.11 | 504,747 |
| 2022-08-23 | 2,200.00 | 2,270.00 | 2,190.00 | 2,220.00 | 2,161.17 | 185,580 |
| 2022-08-22 | 2,315.00 | 2,330.00 | 2,260.00 | 2,260.00 | 2,200.11 | 160,000 |
| 2022-08-19 | 2,360.00 | 2,385.00 | 2,335.00 | 2,335.00 | 2,273.13 | 105,727 |
| 2022-08-18 | 2,320.00 | 2,385.00 | 2,305.00 | 2,385.00 | 2,321.80 | 156,189 |
| 2022-08-17 | 2,405.00 | 2,415.00 | 2,330.00 | 2,360.00 | 2,297.46 | 287,190 |
| 2022-08-16 | 2,480.00 | 2,500.00 | 2,395.00 | 2,425.00 | 2,360.74 | 242,079 |
| 2022-08-12 | 2,440.00 | 2,540.00 | 2,435.00 | 2,455.00 | 2,389.95 | 319,049 |
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.