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%WTI99.27▲ 2.18%
← 016920.KQ stock page

CAS Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-173,305.003,365.002,980.003,200.003,115.20680,014
2022-02-163,105.003,335.003,105.003,305.003,217.42680,457
2022-02-153,280.003,330.003,055.003,085.003,003.25708,195
2022-02-143,500.003,550.003,280.003,280.003,193.081,103,705
2022-02-113,820.003,990.003,605.003,625.003,528.941,454,158
2022-02-104,285.004,620.003,915.003,915.003,811.269,933,270
2022-02-093,500.004,060.003,500.003,745.003,645.767,034,481
2022-02-083,590.003,680.003,485.003,500.003,407.25306,710
2022-02-073,665.003,665.003,485.003,570.003,475.40277,726
2022-02-043,730.003,730.003,600.003,630.003,533.81315,074
2022-02-033,760.003,790.003,640.003,750.003,650.63520,200
2022-01-283,440.003,720.003,350.003,715.003,616.56518,480
2022-01-273,640.003,640.003,365.003,435.003,343.98525,660
2022-01-263,490.003,700.003,455.003,640.003,543.54893,806
2022-01-253,750.003,885.003,400.003,525.003,431.59547,468
2022-01-243,980.003,980.003,755.003,790.003,689.57369,800
2022-01-214,085.004,100.003,960.003,990.003,884.27349,844
2022-01-204,045.004,140.003,975.004,080.003,971.89235,275
2022-01-194,025.004,155.004,025.004,050.003,942.68254,495
2022-01-184,010.004,180.004,005.004,120.004,010.83346,748
2022-01-174,200.004,225.004,055.004,060.003,952.42370,886
2022-01-144,355.004,415.004,240.004,265.004,151.98374,281
2022-01-134,350.004,475.004,235.004,355.004,239.60530,780
2022-01-124,355.004,460.004,350.004,355.004,239.60347,336
2022-01-114,365.004,560.004,285.004,410.004,293.14532,659
2022-01-104,715.004,745.004,395.004,455.004,336.95742,127
2022-01-074,670.004,765.004,560.004,760.004,633.87776,359
2022-01-064,850.005,060.004,670.004,765.004,638.732,305,697
2022-01-055,080.005,090.004,800.004,845.004,716.612,151,063
2022-01-045,100.005,340.005,090.005,200.005,062.211,139,615
2022-01-035,350.005,410.005,070.005,070.004,935.651,015,128
2021-12-305,140.005,390.005,060.005,160.005,023.272,060,057
2021-12-294,905.005,150.004,800.005,090.004,955.12892,870
2021-12-284,920.005,100.004,845.004,930.004,784.76600,549
2021-12-275,080.005,180.004,970.004,970.004,823.581,100,320
2021-12-244,750.005,420.004,660.005,050.004,901.226,594,314
2021-12-233,995.004,915.003,950.004,635.004,498.458,804,477
2021-12-224,070.004,070.003,985.004,000.003,882.16205,330
2021-12-213,930.004,020.003,850.003,980.003,862.75304,338
2021-12-204,020.004,070.003,955.003,960.003,843.34233,068
2021-12-174,080.004,150.004,020.004,070.003,950.09196,089
2021-12-164,160.004,235.004,085.004,110.003,988.92269,310
2021-12-154,140.004,400.004,140.004,195.004,071.41446,625
2021-12-144,260.004,265.004,130.004,165.004,042.30162,086
2021-12-134,205.004,280.004,140.004,260.004,134.50210,635
2021-12-104,295.004,295.004,120.004,205.004,081.12291,635
2021-12-094,165.004,305.004,145.004,300.004,173.32519,768
2021-12-084,245.004,280.004,140.004,140.004,018.03235,707
2021-12-074,230.004,320.004,150.004,210.004,085.97324,994
2021-12-064,305.004,305.004,100.004,200.004,076.26372,540
2021-12-034,330.004,385.004,220.004,350.004,221.85377,958
2021-12-024,060.004,465.004,060.004,340.004,212.141,428,537
2021-12-013,935.004,155.003,890.004,075.003,954.95504,541
2021-11-304,065.004,305.003,930.003,965.003,848.19645,927
2021-11-294,090.004,155.004,005.004,030.003,911.27518,266
2021-11-264,250.004,400.004,135.004,270.004,144.20583,640
2021-11-254,460.004,530.004,305.004,305.004,178.17385,634
2021-11-244,470.004,585.004,470.004,470.004,338.31565,427
2021-11-234,480.004,755.004,465.004,465.004,333.461,272,209
2021-11-224,300.004,945.004,195.004,520.004,386.845,954,759
← NewerPage 20 of 21 · 1,222 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.