CAS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,005.00 | 1,031.00 | 1,004.00 | 1,013.00 | 1,013.00 | 76,627 |
| 2026-01-19 | 1,025.00 | 1,025.00 | 1,006.00 | 1,011.00 | 1,011.00 | 57,381 |
| 2026-01-16 | 1,011.00 | 1,032.00 | 1,004.00 | 1,015.00 | 1,015.00 | 76,768 |
| 2026-01-15 | 1,018.00 | 1,018.00 | 1,005.00 | 1,010.00 | 1,010.00 | 75,500 |
| 2026-01-14 | 1,023.00 | 1,030.00 | 1,014.00 | 1,018.00 | 1,018.00 | 60,333 |
| 2026-01-13 | 1,029.00 | 1,030.00 | 1,015.00 | 1,023.00 | 1,023.00 | 59,883 |
| 2026-01-12 | 1,039.00 | 1,041.00 | 1,026.00 | 1,029.00 | 1,029.00 | 46,878 |
| 2026-01-09 | 1,027.00 | 1,039.00 | 1,010.00 | 1,039.00 | 1,039.00 | 62,037 |
| 2026-01-08 | 1,042.00 | 1,042.00 | 1,026.00 | 1,027.00 | 1,027.00 | 39,717 |
| 2026-01-07 | 1,058.00 | 1,058.00 | 1,040.00 | 1,042.00 | 1,042.00 | 71,083 |
| 2026-01-06 | 1,074.00 | 1,074.00 | 1,057.00 | 1,058.00 | 1,058.00 | 41,631 |
| 2026-01-05 | 1,070.00 | 1,074.00 | 1,056.00 | 1,074.00 | 1,074.00 | 78,848 |
| 2026-01-02 | 1,078.00 | 1,080.00 | 1,068.00 | 1,070.00 | 1,070.00 | 25,519 |
| 2025-12-30 | 1,080.00 | 1,080.00 | 1,064.00 | 1,078.00 | 1,078.00 | 20,053 |
| 2025-12-29 | 1,084.00 | 1,085.00 | 1,067.00 | 1,070.00 | 1,070.00 | 49,271 |
| 2025-12-26 | 1,098.00 | 1,105.00 | 1,083.00 | 1,084.00 | 1,074.00 | 63,536 |
| 2025-12-24 | 1,075.00 | 1,098.00 | 1,070.00 | 1,098.00 | 1,087.87 | 63,296 |
| 2025-12-23 | 1,111.00 | 1,111.00 | 1,069.00 | 1,075.00 | 1,065.08 | 138,708 |
| 2025-12-22 | 1,108.00 | 1,120.00 | 1,100.00 | 1,108.00 | 1,097.78 | 41,187 |
| 2025-12-19 | 1,093.00 | 1,117.00 | 1,084.00 | 1,100.00 | 1,089.85 | 71,798 |
| 2025-12-18 | 1,104.00 | 1,139.00 | 1,081.00 | 1,092.00 | 1,081.93 | 85,769 |
| 2025-12-17 | 1,087.00 | 1,117.00 | 1,087.00 | 1,108.00 | 1,097.78 | 119,514 |
| 2025-12-16 | 1,112.00 | 1,112.00 | 1,082.00 | 1,087.00 | 1,076.97 | 64,283 |
| 2025-12-15 | 1,095.00 | 1,114.00 | 1,082.00 | 1,112.00 | 1,101.74 | 61,556 |
| 2025-12-12 | 1,086.00 | 1,100.00 | 1,086.00 | 1,095.00 | 1,084.90 | 50,485 |
| 2025-12-11 | 1,089.00 | 1,089.00 | 1,069.00 | 1,086.00 | 1,075.98 | 55,947 |
| 2025-12-10 | 1,091.00 | 1,091.00 | 1,075.00 | 1,076.00 | 1,066.07 | 71,561 |
| 2025-12-09 | 1,110.00 | 1,111.00 | 1,080.00 | 1,087.00 | 1,076.97 | 72,313 |
| 2025-12-08 | 1,141.00 | 1,150.00 | 1,060.00 | 1,110.00 | 1,099.76 | 62,006 |
| 2025-12-05 | 1,101.00 | 1,149.00 | 1,101.00 | 1,134.00 | 1,123.54 | 211,788 |
| 2025-12-04 | 1,089.00 | 1,129.00 | 1,085.00 | 1,105.00 | 1,094.81 | 92,201 |
| 2025-12-03 | 1,077.00 | 1,127.00 | 1,025.00 | 1,103.00 | 1,092.82 | 106,289 |
| 2025-12-02 | 1,090.00 | 1,093.00 | 1,050.00 | 1,074.00 | 1,064.09 | 55,027 |
| 2025-12-01 | 1,091.00 | 1,101.00 | 1,082.00 | 1,086.00 | 1,075.98 | 33,542 |
| 2025-11-28 | 1,076.00 | 1,097.00 | 1,076.00 | 1,090.00 | 1,079.94 | 46,043 |
| 2025-11-27 | 1,069.00 | 1,093.00 | 1,051.00 | 1,076.00 | 1,066.07 | 39,776 |
| 2025-11-26 | 1,076.00 | 1,107.00 | 1,050.00 | 1,080.00 | 1,070.04 | 70,177 |
| 2025-11-25 | 1,077.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,060.13 | 60,546 |
| 2025-11-24 | 1,070.00 | 1,091.00 | 1,055.00 | 1,057.00 | 1,047.25 | 65,234 |
| 2025-11-21 | 1,070.00 | 1,091.00 | 1,050.00 | 1,070.00 | 1,060.13 | 78,061 |
| 2025-11-20 | 1,051.00 | 1,080.00 | 1,051.00 | 1,080.00 | 1,070.04 | 44,018 |
| 2025-11-19 | 1,045.00 | 1,069.00 | 1,035.00 | 1,051.00 | 1,041.30 | 50,630 |
| 2025-11-18 | 1,071.00 | 1,079.00 | 1,043.00 | 1,045.00 | 1,035.36 | 88,073 |
| 2025-11-17 | 1,080.00 | 1,086.00 | 1,065.00 | 1,071.00 | 1,061.12 | 58,835 |
| 2025-11-14 | 1,099.00 | 1,099.00 | 1,079.00 | 1,080.00 | 1,070.04 | 76,003 |
| 2025-11-13 | 1,093.00 | 1,119.00 | 1,093.00 | 1,103.00 | 1,092.82 | 69,666 |
| 2025-11-12 | 1,095.00 | 1,118.00 | 1,084.00 | 1,086.00 | 1,075.98 | 79,013 |
| 2025-11-11 | 1,105.00 | 1,113.00 | 1,092.00 | 1,095.00 | 1,084.90 | 69,087 |
| 2025-11-10 | 1,061.00 | 1,140.00 | 1,061.00 | 1,098.00 | 1,087.87 | 211,867 |
| 2025-11-07 | 1,090.00 | 1,090.00 | 1,058.00 | 1,061.00 | 1,051.21 | 86,267 |
| 2025-11-06 | 1,068.00 | 1,090.00 | 1,021.00 | 1,090.00 | 1,079.94 | 166,287 |
| 2025-11-05 | 1,086.00 | 1,116.00 | 1,034.00 | 1,069.00 | 1,059.14 | 169,992 |
| 2025-11-04 | 1,092.00 | 1,102.00 | 1,068.00 | 1,088.00 | 1,077.96 | 163,935 |
| 2025-11-03 | 1,108.00 | 1,115.00 | 1,089.00 | 1,092.00 | 1,081.93 | 146,374 |
| 2025-10-31 | 1,108.00 | 1,127.00 | 1,095.00 | 1,108.00 | 1,097.78 | 89,492 |
| 2025-10-30 | 1,124.00 | 1,124.00 | 1,092.00 | 1,110.00 | 1,099.76 | 314,176 |
| 2025-10-29 | 1,136.00 | 1,137.00 | 1,121.00 | 1,124.00 | 1,113.63 | 120,285 |
| 2025-10-28 | 1,160.00 | 1,166.00 | 1,132.00 | 1,136.00 | 1,125.52 | 129,668 |
| 2025-10-27 | 1,160.00 | 1,180.00 | 1,157.00 | 1,158.00 | 1,147.32 | 101,119 |
| 2025-10-24 | 1,182.00 | 1,190.00 | 1,158.00 | 1,160.00 | 1,149.30 | 135,787 |
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.