See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.35▲ 1.24%
← 016920.KQ stock page

CAS Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-112,440.002,480.002,430.002,440.002,375.34187,646
2022-08-102,500.002,515.002,430.002,440.002,375.34306,393
2022-08-092,550.002,570.002,505.002,520.002,453.22276,723
2022-08-082,445.002,680.002,445.002,570.002,501.901,658,509
2022-08-052,430.002,535.002,430.002,445.002,380.21220,573
2022-08-042,465.002,480.002,430.002,435.002,370.48158,805
2022-08-032,445.002,505.002,410.002,455.002,389.95200,408
2022-08-022,460.002,490.002,425.002,460.002,394.81206,886
2022-08-012,490.002,505.002,455.002,465.002,399.68188,726
2022-07-292,505.002,520.002,465.002,490.002,424.02224,495
2022-07-282,575.002,580.002,480.002,485.002,419.15238,004
2022-07-272,580.002,640.002,525.002,540.002,472.69510,210
2022-07-262,510.002,660.002,500.002,565.002,497.03767,245
2022-07-252,480.002,530.002,470.002,510.002,443.49239,016
2022-07-222,595.002,610.002,500.002,510.002,443.49357,053
2022-07-212,685.002,685.002,580.002,585.002,516.50729,604
2022-07-202,650.002,690.002,615.002,670.002,599.251,662,960
2022-07-192,480.002,795.002,430.002,630.002,560.318,767,034
2022-07-182,525.002,615.002,455.002,490.002,424.02928,865
2022-07-152,470.002,565.002,355.002,545.002,477.561,407,528
2022-07-142,575.002,720.002,445.002,460.002,394.811,846,653
2022-07-132,560.002,740.002,540.002,600.002,531.102,460,516
2022-07-122,495.002,740.002,385.002,560.002,492.163,626,286
2022-07-112,320.002,700.002,295.002,500.002,433.757,059,517
2022-07-082,395.002,405.002,315.002,320.002,258.52863,812
2022-07-072,130.002,625.002,130.002,370.002,307.206,960,997
2022-07-062,235.002,240.002,115.002,145.002,088.16116,683
2022-07-052,140.002,195.002,125.002,160.002,102.76122,760
2022-07-042,185.002,230.002,095.002,140.002,083.29157,334
2022-07-012,135.002,345.002,130.002,185.002,127.10590,886
2022-06-302,150.002,290.002,095.002,150.002,093.03438,330
2022-06-292,105.002,245.002,100.002,150.002,093.03292,456
2022-06-282,075.002,180.002,075.002,130.002,073.56143,007
2022-06-272,050.002,075.001,990.002,075.002,020.02154,505
2022-06-241,815.001,980.001,815.001,965.001,912.93235,019
2022-06-232,000.002,040.001,850.001,890.001,839.92306,381
2022-06-222,160.002,190.002,000.002,005.001,951.87179,698
2022-06-212,080.002,185.002,080.002,145.002,088.16209,506
2022-06-202,235.002,265.002,050.002,090.002,034.62376,408
2022-06-172,135.002,260.002,125.002,255.002,195.25229,602
2022-06-162,255.002,335.002,240.002,245.002,185.51163,542
2022-06-152,315.002,400.002,220.002,235.002,175.78223,611
2022-06-142,320.002,460.002,180.002,350.002,287.73339,763
2022-06-132,445.002,445.002,310.002,330.002,268.26282,849
2022-06-102,460.002,495.002,410.002,455.002,389.95264,136
2022-06-092,670.002,695.002,230.002,460.002,394.812,042,120
2022-06-082,675.002,785.002,675.002,695.002,623.59179,680
2022-06-072,790.002,800.002,530.002,690.002,618.72237,699
2022-06-032,800.002,825.002,775.002,795.002,720.94149,863
2022-06-022,765.002,835.002,730.002,770.002,696.60312,231
2022-05-312,750.002,755.002,700.002,730.002,657.66173,713
2022-05-302,675.002,755.002,670.002,740.002,667.39174,338
2022-05-272,695.002,705.002,610.002,670.002,599.25131,213
2022-05-262,690.002,730.002,650.002,665.002,594.38197,652
2022-05-252,730.002,730.002,670.002,690.002,618.72152,255
2022-05-242,755.002,760.002,705.002,720.002,647.92133,833
2022-05-232,830.002,895.002,600.002,740.002,667.39317,628
2022-05-202,805.002,875.002,800.002,820.002,745.27257,466
2022-05-192,830.002,890.002,750.002,790.002,716.07384,112
2022-05-182,915.002,985.002,805.002,830.002,755.01495,342
← NewerPage 18 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2910.0000 KRW
2024-12-2710.0000 KRW
2023-12-2710.0000 KRW
2022-12-2810.0000 KRW
2021-12-2915.0000 KRW
2020-12-2910.0000 KRW
2019-12-2710.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.