CAS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,182.00 | 1,190.00 | 1,158.00 | 1,160.00 | 1,149.30 | 135,787 |
| 2025-10-23 | 1,173.00 | 1,286.00 | 1,172.00 | 1,179.00 | 1,168.12 | 612,348 |
| 2025-10-22 | 1,167.00 | 1,178.00 | 1,159.00 | 1,170.00 | 1,159.21 | 94,356 |
| 2025-10-21 | 1,165.00 | 1,184.00 | 1,165.00 | 1,167.00 | 1,156.23 | 72,553 |
| 2025-10-20 | 1,165.00 | 1,189.00 | 1,155.00 | 1,165.00 | 1,154.25 | 48,650 |
| 2025-10-17 | 1,171.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,154.25 | 73,007 |
| 2025-10-16 | 1,149.00 | 1,188.00 | 1,149.00 | 1,171.00 | 1,160.20 | 155,912 |
| 2025-10-15 | 1,138.00 | 1,156.00 | 1,138.00 | 1,149.00 | 1,138.40 | 69,030 |
| 2025-10-14 | 1,149.00 | 1,155.00 | 1,135.00 | 1,138.00 | 1,127.50 | 72,484 |
| 2025-10-13 | 1,136.00 | 1,143.00 | 1,125.00 | 1,143.00 | 1,132.46 | 75,002 |
| 2025-10-10 | 1,156.00 | 1,158.00 | 1,135.00 | 1,136.00 | 1,125.52 | 121,925 |
| 2025-10-02 | 1,151.00 | 1,155.00 | 1,131.00 | 1,150.00 | 1,139.39 | 83,086 |
| 2025-10-01 | 1,147.00 | 1,156.00 | 1,140.00 | 1,145.00 | 1,134.44 | 66,322 |
| 2025-09-30 | 1,160.00 | 1,162.00 | 1,144.00 | 1,147.00 | 1,136.42 | 37,676 |
| 2025-09-29 | 1,141.00 | 1,182.00 | 1,141.00 | 1,160.00 | 1,149.30 | 43,063 |
| 2025-09-26 | 1,156.00 | 1,159.00 | 1,148.00 | 1,152.00 | 1,141.37 | 48,665 |
| 2025-09-25 | 1,161.00 | 1,161.00 | 1,152.00 | 1,156.00 | 1,145.34 | 60,798 |
| 2025-09-24 | 1,168.00 | 1,173.00 | 1,161.00 | 1,161.00 | 1,150.29 | 55,140 |
| 2025-09-23 | 1,185.00 | 1,220.00 | 1,171.00 | 1,172.00 | 1,161.19 | 60,852 |
| 2025-09-22 | 1,188.00 | 1,188.00 | 1,181.00 | 1,185.00 | 1,174.07 | 37,421 |
| 2025-09-19 | 1,190.00 | 1,215.00 | 1,185.00 | 1,188.00 | 1,177.04 | 50,148 |
| 2025-09-18 | 1,183.00 | 1,191.00 | 1,181.00 | 1,190.00 | 1,179.02 | 37,285 |
| 2025-09-17 | 1,189.00 | 1,199.00 | 1,175.00 | 1,183.00 | 1,172.09 | 40,942 |
| 2025-09-16 | 1,195.00 | 1,195.00 | 1,188.00 | 1,189.00 | 1,178.03 | 44,815 |
| 2025-09-15 | 1,200.00 | 1,207.00 | 1,193.00 | 1,195.00 | 1,183.98 | 58,299 |
| 2025-09-12 | 1,194.00 | 1,216.00 | 1,193.00 | 1,210.00 | 1,198.84 | 81,169 |
| 2025-09-11 | 1,196.00 | 1,200.00 | 1,189.00 | 1,193.00 | 1,181.99 | 29,904 |
| 2025-09-10 | 1,207.00 | 1,207.00 | 1,184.00 | 1,196.00 | 1,184.97 | 103,192 |
| 2025-09-09 | 1,194.00 | 1,206.00 | 1,191.00 | 1,195.00 | 1,183.98 | 30,297 |
| 2025-09-08 | 1,198.00 | 1,210.00 | 1,191.00 | 1,194.00 | 1,182.99 | 46,332 |
| 2025-09-05 | 1,204.00 | 1,205.00 | 1,194.00 | 1,198.00 | 1,186.95 | 38,214 |
| 2025-09-04 | 1,195.00 | 1,215.00 | 1,194.00 | 1,194.00 | 1,182.99 | 48,945 |
| 2025-09-03 | 1,163.00 | 1,194.00 | 1,154.00 | 1,194.00 | 1,182.99 | 72,979 |
| 2025-09-02 | 1,165.00 | 1,174.00 | 1,156.00 | 1,162.00 | 1,151.28 | 45,175 |
| 2025-09-01 | 1,191.00 | 1,228.00 | 1,161.00 | 1,165.00 | 1,154.25 | 97,102 |
| 2025-08-29 | 1,200.00 | 1,218.00 | 1,188.00 | 1,191.00 | 1,180.01 | 39,654 |
| 2025-08-28 | 1,192.00 | 1,202.00 | 1,170.00 | 1,200.00 | 1,188.93 | 86,224 |
| 2025-08-27 | 1,228.00 | 1,228.00 | 1,188.00 | 1,192.00 | 1,181.00 | 185,388 |
| 2025-08-26 | 1,228.00 | 1,233.00 | 1,222.00 | 1,228.00 | 1,216.67 | 59,200 |
| 2025-08-25 | 1,234.00 | 1,240.00 | 1,220.00 | 1,228.00 | 1,216.67 | 64,500 |
| 2025-08-22 | 1,234.00 | 1,240.00 | 1,220.00 | 1,226.00 | 1,214.69 | 49,915 |
| 2025-08-21 | 1,215.00 | 1,250.00 | 1,210.00 | 1,227.00 | 1,215.68 | 158,584 |
| 2025-08-20 | 1,261.00 | 1,387.00 | 1,208.00 | 1,215.00 | 1,203.79 | 856,201 |
| 2025-08-19 | 1,230.00 | 1,260.00 | 1,228.00 | 1,247.00 | 1,235.50 | 138,438 |
| 2025-08-18 | 1,260.00 | 1,263.00 | 1,224.00 | 1,230.00 | 1,218.65 | 101,553 |
| 2025-08-14 | 1,233.00 | 1,260.00 | 1,224.00 | 1,260.00 | 1,248.38 | 111,340 |
| 2025-08-13 | 1,235.00 | 1,242.00 | 1,226.00 | 1,232.00 | 1,220.63 | 60,735 |
| 2025-08-12 | 1,240.00 | 1,265.00 | 1,229.00 | 1,235.00 | 1,223.61 | 64,387 |
| 2025-08-11 | 1,265.00 | 1,266.00 | 1,240.00 | 1,240.00 | 1,228.56 | 98,192 |
| 2025-08-08 | 1,255.00 | 1,320.00 | 1,255.00 | 1,265.00 | 1,253.33 | 428,794 |
| 2025-08-07 | 1,247.00 | 1,268.00 | 1,242.00 | 1,255.00 | 1,243.42 | 64,847 |
| 2025-08-06 | 1,247.00 | 1,259.00 | 1,236.00 | 1,255.00 | 1,243.42 | 44,531 |
| 2025-08-05 | 1,237.00 | 1,270.00 | 1,237.00 | 1,247.00 | 1,235.50 | 68,190 |
| 2025-08-04 | 1,222.00 | 1,245.00 | 1,201.00 | 1,237.00 | 1,225.59 | 64,587 |
| 2025-08-01 | 1,263.00 | 1,263.00 | 1,223.00 | 1,223.00 | 1,211.72 | 121,320 |
| 2025-07-31 | 1,259.00 | 1,264.00 | 1,231.00 | 1,263.00 | 1,251.35 | 57,773 |
| 2025-07-30 | 1,264.00 | 1,267.00 | 1,239.00 | 1,240.00 | 1,228.56 | 101,628 |
| 2025-07-29 | 1,233.00 | 1,264.00 | 1,217.00 | 1,264.00 | 1,252.34 | 117,344 |
| 2025-07-28 | 1,252.00 | 1,252.00 | 1,230.00 | 1,238.00 | 1,226.58 | 73,325 |
| 2025-07-25 | 1,264.00 | 1,264.00 | 1,235.00 | 1,252.00 | 1,240.45 | 189,923 |
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.