CAS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,289.00 | 1,289.00 | 1,267.00 | 1,267.00 | 1,255.31 | 84,946 |
| 2025-07-23 | 1,297.00 | 1,297.00 | 1,277.00 | 1,289.00 | 1,277.11 | 81,970 |
| 2025-07-22 | 1,292.00 | 1,325.00 | 1,283.00 | 1,297.00 | 1,285.04 | 168,610 |
| 2025-07-21 | 1,297.00 | 1,318.00 | 1,281.00 | 1,292.00 | 1,280.08 | 142,739 |
| 2025-07-18 | 1,284.00 | 1,295.00 | 1,270.00 | 1,291.00 | 1,279.09 | 109,479 |
| 2025-07-17 | 1,290.00 | 1,290.00 | 1,269.00 | 1,277.00 | 1,265.22 | 77,511 |
| 2025-07-16 | 1,295.00 | 1,296.00 | 1,279.00 | 1,286.00 | 1,274.14 | 120,316 |
| 2025-07-15 | 1,296.00 | 1,298.00 | 1,280.00 | 1,293.00 | 1,281.07 | 114,254 |
| 2025-07-14 | 1,307.00 | 1,309.00 | 1,295.00 | 1,296.00 | 1,284.04 | 116,765 |
| 2025-07-11 | 1,300.00 | 1,320.00 | 1,296.00 | 1,307.00 | 1,294.94 | 169,968 |
| 2025-07-10 | 1,309.00 | 1,311.00 | 1,293.00 | 1,296.00 | 1,284.04 | 132,876 |
| 2025-07-09 | 1,306.00 | 1,310.00 | 1,292.00 | 1,309.00 | 1,296.92 | 98,475 |
| 2025-07-08 | 1,310.00 | 1,315.00 | 1,293.00 | 1,306.00 | 1,293.95 | 115,792 |
| 2025-07-07 | 1,310.00 | 1,321.00 | 1,291.00 | 1,310.00 | 1,297.92 | 114,427 |
| 2025-07-04 | 1,335.00 | 1,345.00 | 1,306.00 | 1,311.00 | 1,298.91 | 157,662 |
| 2025-07-03 | 1,318.00 | 1,333.00 | 1,303.00 | 1,329.00 | 1,316.74 | 179,183 |
| 2025-07-02 | 1,280.00 | 1,319.00 | 1,265.00 | 1,312.00 | 1,299.90 | 261,508 |
| 2025-07-01 | 1,290.00 | 1,314.00 | 1,275.00 | 1,277.00 | 1,265.22 | 151,335 |
| 2025-06-30 | 1,270.00 | 1,291.00 | 1,269.00 | 1,291.00 | 1,279.09 | 177,859 |
| 2025-06-27 | 1,283.00 | 1,293.00 | 1,265.00 | 1,269.00 | 1,257.29 | 139,018 |
| 2025-06-26 | 1,330.00 | 1,336.00 | 1,236.00 | 1,283.00 | 1,271.16 | 319,196 |
| 2025-06-25 | 1,355.00 | 1,355.00 | 1,328.00 | 1,330.00 | 1,317.73 | 167,194 |
| 2025-06-24 | 1,324.00 | 1,345.00 | 1,306.00 | 1,339.00 | 1,326.65 | 284,515 |
| 2025-06-23 | 1,366.00 | 1,376.00 | 1,300.00 | 1,322.00 | 1,309.80 | 299,304 |
| 2025-06-20 | 1,380.00 | 1,393.00 | 1,362.00 | 1,367.00 | 1,354.39 | 161,452 |
| 2025-06-19 | 1,397.00 | 1,397.00 | 1,370.00 | 1,380.00 | 1,367.27 | 118,931 |
| 2025-06-18 | 1,378.00 | 1,415.00 | 1,374.00 | 1,384.00 | 1,371.23 | 155,489 |
| 2025-06-17 | 1,385.00 | 1,395.00 | 1,370.00 | 1,378.00 | 1,365.29 | 169,197 |
| 2025-06-16 | 1,391.00 | 1,391.00 | 1,360.00 | 1,385.00 | 1,372.22 | 164,055 |
| 2025-06-13 | 1,440.00 | 1,471.00 | 1,384.00 | 1,391.00 | 1,378.17 | 255,552 |
| 2025-06-12 | 1,446.00 | 1,479.00 | 1,431.00 | 1,438.00 | 1,424.73 | 228,768 |
| 2025-06-11 | 1,425.00 | 1,463.00 | 1,425.00 | 1,445.00 | 1,431.67 | 112,753 |
| 2025-06-10 | 1,460.00 | 1,460.00 | 1,419.00 | 1,424.00 | 1,410.86 | 186,853 |
| 2025-06-09 | 1,387.00 | 1,439.00 | 1,381.00 | 1,434.00 | 1,420.77 | 404,682 |
| 2025-06-05 | 1,379.00 | 1,395.00 | 1,331.00 | 1,385.00 | 1,372.22 | 378,680 |
| 2025-06-04 | 1,468.00 | 1,510.00 | 1,357.00 | 1,379.00 | 1,366.28 | 910,483 |
| 2025-06-02 | 1,510.00 | 1,516.00 | 1,416.00 | 1,457.00 | 1,443.56 | 346,591 |
| 2025-05-30 | 1,560.00 | 1,573.00 | 1,501.00 | 1,510.00 | 1,496.07 | 291,134 |
| 2025-05-29 | 1,531.00 | 1,590.00 | 1,530.00 | 1,559.00 | 1,544.62 | 301,194 |
| 2025-05-28 | 1,495.00 | 1,536.00 | 1,460.00 | 1,518.00 | 1,504.00 | 223,782 |
| 2025-05-27 | 1,510.00 | 1,542.00 | 1,460.00 | 1,495.00 | 1,481.21 | 224,570 |
| 2025-05-26 | 1,550.00 | 1,550.00 | 1,491.00 | 1,500.00 | 1,486.16 | 322,777 |
| 2025-05-23 | 1,572.00 | 1,630.00 | 1,531.00 | 1,550.00 | 1,535.70 | 270,747 |
| 2025-05-22 | 1,647.00 | 1,647.00 | 1,550.00 | 1,552.00 | 1,537.68 | 236,215 |
| 2025-05-21 | 1,627.00 | 1,627.00 | 1,591.00 | 1,604.00 | 1,589.20 | 174,985 |
| 2025-05-20 | 1,602.00 | 1,629.00 | 1,541.00 | 1,604.00 | 1,589.20 | 246,408 |
| 2025-05-19 | 1,670.00 | 1,670.00 | 1,569.00 | 1,602.00 | 1,587.22 | 564,026 |
| 2025-05-16 | 1,680.00 | 1,692.00 | 1,655.00 | 1,670.00 | 1,654.59 | 241,156 |
| 2025-05-15 | 1,775.00 | 1,775.00 | 1,653.00 | 1,680.00 | 1,664.50 | 518,337 |
| 2025-05-14 | 1,862.00 | 1,869.00 | 1,735.00 | 1,776.00 | 1,759.62 | 551,717 |
| 2025-05-13 | 1,893.00 | 1,915.00 | 1,858.00 | 1,861.00 | 1,843.83 | 252,585 |
| 2025-05-12 | 1,883.00 | 1,949.00 | 1,790.00 | 1,892.00 | 1,874.55 | 307,444 |
| 2025-05-09 | 1,902.00 | 1,911.00 | 1,855.00 | 1,876.00 | 1,858.69 | 194,225 |
| 2025-05-08 | 1,965.00 | 1,982.00 | 1,890.00 | 1,902.00 | 1,884.45 | 316,992 |
| 2025-05-07 | 1,812.00 | 1,972.00 | 1,790.00 | 1,956.00 | 1,937.96 | 772,931 |
| 2025-05-02 | 1,710.00 | 1,893.00 | 1,640.00 | 1,812.00 | 1,795.28 | 882,800 |
| 2025-04-30 | 1,912.00 | 2,010.00 | 1,890.00 | 1,980.00 | 1,961.73 | 822,514 |
| 2025-04-29 | 1,876.00 | 2,000.00 | 1,825.00 | 1,872.00 | 1,854.73 | 305,972 |
| 2025-04-28 | 1,972.00 | 2,022.00 | 1,868.00 | 1,876.00 | 1,858.69 | 489,923 |
| 2025-04-25 | 1,925.00 | 1,952.00 | 1,895.00 | 1,939.00 | 1,921.11 | 240,076 |
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.