CAS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,072.00 | 1,090.00 | 1,044.00 | 1,087.00 | 1,087.00 | 107,042 |
| 2026-04-17 | 1,073.00 | 1,080.00 | 1,055.00 | 1,072.00 | 1,072.00 | 72,542 |
| 2026-04-16 | 1,056.00 | 1,080.00 | 1,020.00 | 1,073.00 | 1,073.00 | 122,731 |
| 2026-04-15 | 1,046.00 | 1,064.00 | 1,034.00 | 1,047.00 | 1,047.00 | 143,971 |
| 2026-04-14 | 1,079.00 | 1,079.00 | 1,040.00 | 1,044.00 | 1,044.00 | 196,954 |
| 2026-04-13 | 1,062.00 | 1,076.00 | 1,034.00 | 1,060.00 | 1,060.00 | 127,171 |
| 2026-04-10 | 1,021.00 | 1,092.00 | 1,020.00 | 1,070.00 | 1,070.00 | 546,392 |
| 2026-04-09 | 997.00 | 1,028.00 | 983.00 | 1,020.00 | 1,020.00 | 93,319 |
| 2026-04-08 | 991.00 | 996.00 | 979.00 | 992.00 | 992.00 | 70,513 |
| 2026-04-07 | 980.00 | 993.00 | 976.00 | 988.00 | 988.00 | 43,301 |
| 2026-04-06 | 966.00 | 984.00 | 953.00 | 980.00 | 980.00 | 56,782 |
| 2026-04-03 | 962.00 | 982.00 | 952.00 | 966.00 | 966.00 | 26,594 |
| 2026-04-02 | 1,001.00 | 1,001.00 | 952.00 | 962.00 | 962.00 | 28,123 |
| 2026-04-01 | 969.00 | 997.00 | 948.00 | 992.00 | 992.00 | 94,193 |
| 2026-03-31 | 981.00 | 984.00 | 960.00 | 960.00 | 960.00 | 53,686 |
| 2026-03-30 | 972.00 | 985.00 | 940.00 | 981.00 | 981.00 | 78,827 |
| 2026-03-27 | 953.00 | 969.00 | 942.00 | 959.00 | 959.00 | 70,411 |
| 2026-03-26 | 967.00 | 972.00 | 945.00 | 961.00 | 961.00 | 85,057 |
| 2026-03-25 | 953.00 | 963.00 | 950.00 | 962.00 | 962.00 | 32,036 |
| 2026-03-24 | 943.00 | 966.00 | 943.00 | 953.00 | 953.00 | 21,746 |
| 2026-03-23 | 965.00 | 981.00 | 940.00 | 943.00 | 943.00 | 137,242 |
| 2026-03-20 | 953.00 | 967.00 | 935.00 | 959.00 | 959.00 | 53,617 |
| 2026-03-19 | 957.00 | 957.00 | 930.00 | 953.00 | 953.00 | 17,755 |
| 2026-03-18 | 956.00 | 962.00 | 937.00 | 957.00 | 957.00 | 43,504 |
| 2026-03-17 | 940.00 | 963.00 | 928.00 | 956.00 | 956.00 | 82,312 |
| 2026-03-16 | 954.00 | 954.00 | 939.00 | 940.00 | 940.00 | 26,658 |
| 2026-03-13 | 942.00 | 962.00 | 939.00 | 945.00 | 945.00 | 31,460 |
| 2026-03-12 | 939.00 | 961.00 | 939.00 | 950.00 | 950.00 | 93,832 |
| 2026-03-11 | 966.00 | 966.00 | 932.00 | 943.00 | 943.00 | 69,229 |
| 2026-03-10 | 982.00 | 982.00 | 937.00 | 940.00 | 940.00 | 65,362 |
| 2026-03-09 | 938.00 | 949.00 | 901.00 | 946.00 | 946.00 | 130,317 |
| 2026-03-06 | 964.00 | 966.00 | 933.00 | 946.00 | 946.00 | 92,380 |
| 2026-03-05 | 903.00 | 964.00 | 903.00 | 964.00 | 964.00 | 150,230 |
| 2026-03-04 | 950.00 | 956.00 | 888.00 | 895.00 | 895.00 | 231,798 |
| 2026-03-03 | 999.00 | 999.00 | 948.00 | 956.00 | 956.00 | 233,843 |
| 2026-02-27 | 998.00 | 1,003.00 | 992.00 | 998.00 | 998.00 | 135,485 |
| 2026-02-26 | 1,037.00 | 1,037.00 | 998.00 | 998.00 | 998.00 | 151,283 |
| 2026-02-25 | 1,008.00 | 1,043.00 | 1,000.00 | 1,037.00 | 1,037.00 | 231,557 |
| 2026-02-24 | 1,015.00 | 1,018.00 | 999.00 | 1,008.00 | 1,008.00 | 82,151 |
| 2026-02-23 | 999.00 | 1,018.00 | 998.00 | 1,004.00 | 1,004.00 | 77,911 |
| 2026-02-20 | 1,020.00 | 1,023.00 | 999.00 | 999.00 | 999.00 | 208,382 |
| 2026-02-19 | 1,011.00 | 1,027.00 | 1,000.00 | 1,021.00 | 1,021.00 | 150,143 |
| 2026-02-13 | 1,010.00 | 1,012.00 | 992.00 | 1,011.00 | 1,011.00 | 135,177 |
| 2026-02-12 | 1,019.00 | 1,027.00 | 1,010.00 | 1,012.00 | 1,012.00 | 98,152 |
| 2026-02-11 | 1,014.00 | 1,058.00 | 1,014.00 | 1,035.00 | 1,035.00 | 169,778 |
| 2026-02-10 | 1,010.00 | 1,028.00 | 1,001.00 | 1,021.00 | 1,021.00 | 110,941 |
| 2026-02-09 | 1,004.00 | 1,010.00 | 999.00 | 1,004.00 | 1,004.00 | 123,577 |
| 2026-02-06 | 994.00 | 1,007.00 | 981.00 | 1,004.00 | 1,004.00 | 168,332 |
| 2026-02-05 | 1,001.00 | 1,010.00 | 987.00 | 1,000.00 | 1,000.00 | 242,549 |
| 2026-02-04 | 1,009.00 | 1,009.00 | 996.00 | 1,001.00 | 1,001.00 | 108,397 |
| 2026-02-03 | 1,015.00 | 1,019.00 | 996.00 | 1,003.00 | 1,003.00 | 122,103 |
| 2026-02-02 | 1,002.00 | 1,015.00 | 997.00 | 1,015.00 | 1,015.00 | 125,625 |
| 2026-01-30 | 1,010.00 | 1,015.00 | 994.00 | 1,011.00 | 1,011.00 | 169,190 |
| 2026-01-29 | 1,035.00 | 1,035.00 | 1,001.00 | 1,015.00 | 1,015.00 | 124,207 |
| 2026-01-28 | 1,022.00 | 1,035.00 | 1,018.00 | 1,035.00 | 1,035.00 | 88,714 |
| 2026-01-27 | 1,018.00 | 1,025.00 | 1,015.00 | 1,022.00 | 1,022.00 | 48,515 |
| 2026-01-26 | 1,017.00 | 1,026.00 | 997.00 | 1,018.00 | 1,018.00 | 120,795 |
| 2026-01-23 | 1,003.00 | 1,029.00 | 993.00 | 1,017.00 | 1,017.00 | 101,060 |
| 2026-01-22 | 1,007.00 | 1,009.00 | 996.00 | 1,004.00 | 1,004.00 | 109,574 |
| 2026-01-21 | 1,013.00 | 1,023.00 | 1,005.00 | 1,007.00 | 1,007.00 | 70,323 |
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.