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%WTI98.39▲ 1.28%
← 016920.KQ stock page

CAS Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-172,800.002,920.002,770.002,860.002,784.21245,593
2022-05-162,790.002,890.002,770.002,800.002,725.80264,220
2022-05-132,870.002,870.002,760.002,770.002,696.60426,672
2022-05-122,995.003,045.002,780.002,800.002,725.80718,721
2022-05-113,155.003,160.003,025.003,060.002,978.91625,464
2022-05-103,110.003,155.002,950.003,155.003,071.401,052,846
2022-05-093,150.003,425.003,115.003,160.003,076.265,964,950
2022-05-062,880.003,265.002,840.003,110.003,027.5910,951,870
2022-05-042,930.002,930.002,885.002,895.002,818.29209,657
2022-05-032,870.002,940.002,870.002,925.002,847.49286,152
2022-05-022,815.002,865.002,775.002,865.002,789.08145,079
2022-04-292,785.002,860.002,775.002,820.002,745.27142,336
2022-04-282,855.002,885.002,755.002,785.002,711.20175,368
2022-04-272,755.002,885.002,750.002,855.002,779.35255,972
2022-04-262,875.002,895.002,840.002,860.002,784.21175,998
2022-04-252,950.002,965.002,865.002,875.002,798.82295,809
2022-04-223,000.003,020.002,910.003,005.002,925.37272,959
2022-04-213,040.003,100.003,000.003,010.002,930.24256,831
2022-04-203,090.003,090.003,005.003,065.002,983.78254,302
2022-04-193,105.003,105.003,030.003,065.002,983.78265,692
2022-04-183,060.003,130.003,055.003,100.003,017.85234,715
2022-04-153,030.003,135.003,030.003,070.002,988.65345,829
2022-04-143,100.003,100.003,020.003,065.002,983.78164,700
2022-04-133,075.003,140.003,040.003,070.002,988.65277,683
2022-04-123,000.003,120.002,960.003,075.002,993.52271,100
2022-04-113,100.003,100.003,015.003,050.002,969.18245,410
2022-04-083,080.003,165.003,010.003,090.003,008.12239,156
2022-04-073,150.003,190.002,980.003,080.002,998.38434,361
2022-04-063,190.003,240.003,145.003,200.003,115.20400,943
2022-04-053,200.003,260.003,165.003,225.003,139.54632,608
2022-04-043,105.003,185.003,105.003,165.003,081.13543,560
2022-04-013,060.003,200.003,030.003,100.003,017.85619,670
2022-03-313,010.003,280.002,975.003,060.002,978.911,782,739
2022-03-303,025.003,105.002,965.003,010.002,930.24262,328
2022-03-293,010.003,055.002,960.003,000.002,920.50397,568
2022-03-283,100.003,105.002,990.003,010.002,930.24737,637
2022-03-252,970.003,250.002,960.003,100.003,017.853,015,504
2022-03-242,860.003,140.002,830.002,930.002,852.361,946,456
2022-03-232,820.002,910.002,790.002,880.002,803.68584,071
2022-03-222,750.002,795.002,735.002,785.002,711.20248,417
2022-03-212,725.002,860.002,715.002,750.002,677.13460,039
2022-03-182,760.002,775.002,695.002,725.002,652.79443,404
2022-03-172,785.002,785.002,700.002,725.002,652.79492,708
2022-03-162,610.002,735.002,560.002,700.002,628.45983,330
2022-03-152,555.002,690.002,510.002,600.002,531.10757,948
2022-03-142,620.002,635.002,495.002,595.002,526.24676,377
2022-03-112,680.002,740.002,530.002,650.002,579.78936,155
2022-03-102,300.002,710.002,300.002,675.002,604.121,971,334
2022-03-083,035.003,040.002,800.002,820.002,745.271,084,392
2022-03-073,060.003,190.003,015.003,045.002,964.311,337,860
2022-03-043,070.003,100.002,990.003,010.002,930.24565,992
2022-03-032,990.003,115.002,970.003,090.003,008.121,090,114
2022-03-023,100.003,285.003,065.003,160.003,076.261,072,402
2022-02-283,240.003,240.003,080.003,085.003,003.25720,098
2022-02-253,040.003,125.003,030.003,090.003,008.12925,887
2022-02-243,050.003,150.002,995.003,010.002,930.241,286,760
2022-02-233,380.003,460.003,190.003,195.003,110.341,161,303
2022-02-223,525.003,630.003,330.003,370.003,280.701,080,328
2022-02-213,285.003,880.003,285.003,555.003,460.804,764,829
2022-02-183,100.003,360.003,055.003,275.003,188.22754,378
← NewerPage 19 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.