CAS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,001.00 | 1,019.00 | 989.00 | 1,010.00 | 1,010.00 | 166,163 |
| 2026-07-16 | 1,003.00 | 1,011.00 | 971.00 | 1,011.00 | 1,011.00 | 44,089 |
| 2026-07-15 | 1,015.00 | 1,017.00 | 980.00 | 1,003.00 | 1,003.00 | 106,448 |
| 2026-07-14 | 1,016.00 | 1,018.00 | 951.00 | 1,011.00 | 1,011.00 | 241,237 |
| 2026-07-13 | 973.00 | 1,020.00 | 949.00 | 1,016.00 | 1,016.00 | 218,615 |
| 2026-07-10 | 968.00 | 973.00 | 930.00 | 973.00 | 973.00 | 177,597 |
| 2026-07-09 | 949.00 | 960.00 | 905.00 | 936.00 | 936.00 | 150,146 |
| 2026-07-08 | 965.00 | 970.00 | 940.00 | 957.00 | 957.00 | 134,637 |
| 2026-07-07 | 970.00 | 970.00 | 930.00 | 965.00 | 965.00 | 132,559 |
| 2026-07-06 | 975.00 | 975.00 | 940.00 | 964.00 | 964.00 | 190,021 |
| 2026-07-03 | 963.00 | 971.00 | 932.00 | 950.00 | 950.00 | 123,037 |
| 2026-07-02 | 945.00 | 980.00 | 927.00 | 944.00 | 944.00 | 341,865 |
| 2026-07-01 | 930.00 | 930.00 | 903.00 | 907.00 | 907.00 | 36,239 |
| 2026-06-30 | 930.00 | 945.00 | 895.00 | 930.00 | 930.00 | 107,145 |
| 2026-06-29 | 921.00 | 944.00 | 887.00 | 939.00 | 939.00 | 256,778 |
| 2026-06-26 | 949.00 | 950.00 | 870.00 | 929.00 | 929.00 | 144,573 |
| 2026-06-25 | 883.00 | 961.00 | 864.00 | 949.00 | 949.00 | 166,110 |
| 2026-06-24 | 900.00 | 937.00 | 871.00 | 912.00 | 912.00 | 152,263 |
| 2026-06-23 | 902.00 | 928.00 | 880.00 | 910.00 | 910.00 | 101,339 |
| 2026-06-22 | 890.00 | 929.00 | 853.00 | 910.00 | 910.00 | 111,411 |
| 2026-06-19 | 928.00 | 955.00 | 869.00 | 891.00 | 891.00 | 148,592 |
| 2026-06-18 | 893.00 | 950.00 | 893.00 | 936.00 | 936.00 | 92,751 |
| 2026-06-17 | 935.00 | 948.00 | 905.00 | 935.00 | 935.00 | 76,574 |
| 2026-06-16 | 893.00 | 937.00 | 884.00 | 934.00 | 934.00 | 108,166 |
| 2026-06-15 | 856.00 | 902.00 | 856.00 | 895.00 | 895.00 | 80,155 |
| 2026-06-12 | 840.00 | 882.00 | 836.00 | 854.00 | 854.00 | 237,780 |
| 2026-06-11 | 851.00 | 1,049.00 | 835.00 | 840.00 | 840.00 | 1,725,948 |
| 2026-06-10 | 826.00 | 827.00 | 795.00 | 821.00 | 821.00 | 51,718 |
| 2026-06-09 | 782.00 | 833.00 | 782.00 | 833.00 | 833.00 | 63,977 |
| 2026-06-08 | 815.00 | 823.00 | 782.00 | 782.00 | 782.00 | 104,785 |
| 2026-06-05 | 826.00 | 835.00 | 810.00 | 823.00 | 823.00 | 26,355 |
| 2026-06-04 | 838.00 | 845.00 | 819.00 | 826.00 | 826.00 | 26,519 |
| 2026-06-02 | 830.00 | 847.00 | 807.00 | 845.00 | 845.00 | 94,578 |
| 2026-06-01 | 892.00 | 892.00 | 830.00 | 850.00 | 850.00 | 175,950 |
| 2026-05-29 | 909.00 | 916.00 | 863.00 | 893.00 | 893.00 | 94,055 |
| 2026-05-28 | 922.00 | 930.00 | 900.00 | 909.00 | 909.00 | 77,824 |
| 2026-05-27 | 947.00 | 953.00 | 915.00 | 930.00 | 930.00 | 81,369 |
| 2026-05-26 | 966.00 | 971.00 | 930.00 | 947.00 | 947.00 | 118,698 |
| 2026-05-22 | 969.00 | 1,000.00 | 959.00 | 973.00 | 973.00 | 63,053 |
| 2026-05-21 | 948.00 | 984.00 | 946.00 | 969.00 | 969.00 | 52,999 |
| 2026-05-20 | 963.00 | 963.00 | 940.00 | 941.00 | 941.00 | 77,348 |
| 2026-05-19 | 975.00 | 984.00 | 955.00 | 963.00 | 963.00 | 46,420 |
| 2026-05-18 | 988.00 | 988.00 | 935.00 | 975.00 | 975.00 | 123,610 |
| 2026-05-15 | 1,020.00 | 1,020.00 | 980.00 | 993.00 | 993.00 | 95,347 |
| 2026-05-14 | 1,016.00 | 1,029.00 | 1,003.00 | 1,020.00 | 1,020.00 | 74,150 |
| 2026-05-13 | 1,008.00 | 1,016.00 | 979.00 | 1,016.00 | 1,016.00 | 60,446 |
| 2026-05-12 | 1,022.00 | 1,045.00 | 988.00 | 999.00 | 999.00 | 167,022 |
| 2026-05-11 | 1,048.00 | 1,103.00 | 1,006.00 | 1,012.00 | 1,012.00 | 868,746 |
| 2026-05-08 | 995.00 | 1,058.00 | 988.00 | 1,057.00 | 1,057.00 | 133,457 |
| 2026-05-07 | 1,010.00 | 1,017.00 | 995.00 | 995.00 | 995.00 | 68,734 |
| 2026-05-06 | 1,041.00 | 1,041.00 | 1,008.00 | 1,010.00 | 1,010.00 | 96,565 |
| 2026-05-04 | 1,061.00 | 1,071.00 | 1,025.00 | 1,037.00 | 1,037.00 | 110,848 |
| 2026-04-30 | 1,069.00 | 1,075.00 | 1,055.00 | 1,061.00 | 1,061.00 | 53,357 |
| 2026-04-29 | 1,070.00 | 1,086.00 | 1,069.00 | 1,077.00 | 1,077.00 | 49,588 |
| 2026-04-28 | 1,082.00 | 1,090.00 | 1,074.00 | 1,084.00 | 1,084.00 | 54,960 |
| 2026-04-27 | 1,075.00 | 1,092.00 | 1,075.00 | 1,081.00 | 1,081.00 | 96,769 |
| 2026-04-24 | 1,068.00 | 1,085.00 | 1,054.00 | 1,075.00 | 1,075.00 | 54,724 |
| 2026-04-23 | 1,058.00 | 1,064.00 | 1,048.00 | 1,058.00 | 1,058.00 | 64,118 |
| 2026-04-22 | 1,070.00 | 1,077.00 | 1,054.00 | 1,068.00 | 1,068.00 | 42,575 |
| 2026-04-21 | 1,087.00 | 1,087.00 | 1,068.00 | 1,070.00 | 1,070.00 | 68,742 |
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.