CAS Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	4,430.00	4,430.00	4,165.00	4,200.00	4,076.26	417,643
2021-11-18	4,200.00	4,450.00	4,055.00	4,395.00	4,265.52	838,736
2021-11-17	4,380.00	4,490.00	4,185.00	4,225.00	4,100.53	623,624
2021-11-16	4,535.00	4,595.00	4,350.00	4,385.00	4,255.81	639,478
2021-11-15	4,650.00	4,665.00	4,525.00	4,575.00	4,440.22	408,671
2021-11-12	4,530.00	4,700.00	4,530.00	4,595.00	4,459.63	380,633
2021-11-11	4,800.00	4,870.00	4,550.00	4,575.00	4,440.22	634,026
2021-11-10	5,060.00	5,120.00	4,790.00	4,810.00	4,668.29	611,110
2021-11-09	5,200.00	5,320.00	5,060.00	5,140.00	4,988.57	478,047
2021-11-08	5,160.00	5,480.00	5,060.00	5,250.00	5,095.33	1,146,054
2021-11-05	5,020.00	5,520.00	4,850.00	5,330.00	5,172.97	2,322,458
2021-11-04	5,150.00	5,220.00	4,970.00	5,010.00	4,862.40	553,881
2021-11-03	5,380.00	5,390.00	5,150.00	5,200.00	5,046.80	467,502
2021-11-02	5,270.00	5,450.00	5,270.00	5,350.00	5,192.39	604,310
2021-11-01	5,120.00	5,450.00	5,070.00	5,300.00	5,143.86	1,261,637
2021-10-29	5,300.00	5,420.00	5,100.00	5,140.00	4,988.57	825,555
2021-10-28	5,320.00	5,510.00	5,260.00	5,310.00	5,153.56	538,726
2021-10-27	5,490.00	5,560.00	5,250.00	5,350.00	5,192.39	927,047
2021-10-26	5,580.00	5,650.00	5,520.00	5,540.00	5,376.79	699,040
2021-10-25	5,700.00	5,770.00	5,560.00	5,580.00	5,415.61	1,333,390
2021-10-22	5,530.00	5,710.00	5,510.00	5,510.00	5,347.67	906,368
2021-10-21	5,820.00	6,110.00	5,620.00	5,650.00	5,483.55	2,031,607

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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