CAS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,919.00 | 1,978.00 | 1,900.00 | 1,917.00 | 1,899.32 | 237,973 |
| 2025-04-23 | 1,980.00 | 1,980.00 | 1,915.00 | 1,919.00 | 1,901.30 | 448,270 |
| 2025-04-22 | 2,070.00 | 2,075.00 | 1,944.00 | 1,980.00 | 1,961.73 | 625,334 |
| 2025-04-21 | 2,185.00 | 2,235.00 | 2,065.00 | 2,075.00 | 2,055.86 | 407,036 |
| 2025-04-18 | 2,070.00 | 2,205.00 | 2,025.00 | 2,150.00 | 2,130.17 | 489,888 |
| 2025-04-17 | 2,105.00 | 2,150.00 | 2,050.00 | 2,070.00 | 2,050.90 | 319,474 |
| 2025-04-16 | 2,220.00 | 2,245.00 | 2,050.00 | 2,060.00 | 2,041.00 | 694,730 |
| 2025-04-15 | 2,170.00 | 2,320.00 | 2,145.00 | 2,220.00 | 2,199.52 | 809,661 |
| 2025-04-14 | 2,255.00 | 2,255.00 | 2,100.00 | 2,170.00 | 2,149.98 | 635,951 |
| 2025-04-11 | 2,370.00 | 2,390.00 | 2,160.00 | 2,255.00 | 2,234.20 | 862,241 |
| 2025-04-10 | 2,395.00 | 2,490.00 | 2,285.00 | 2,330.00 | 2,308.51 | 1,417,769 |
| 2025-04-09 | 2,360.00 | 2,840.00 | 2,245.00 | 2,390.00 | 2,367.95 | 9,702,564 |
| 2025-04-08 | 2,140.00 | 2,380.00 | 2,070.00 | 2,265.00 | 2,244.11 | 2,221,040 |
| 2025-04-07 | 2,030.00 | 2,175.00 | 1,990.00 | 2,135.00 | 2,115.30 | 1,434,986 |
| 2025-04-04 | 2,080.00 | 2,400.00 | 1,801.00 | 2,030.00 | 2,011.27 | 4,345,810 |
| 2025-04-03 | 2,195.00 | 2,250.00 | 2,040.00 | 2,060.00 | 2,041.00 | 1,897,013 |
| 2025-04-02 | 2,300.00 | 2,330.00 | 2,100.00 | 2,195.00 | 2,174.75 | 3,167,651 |
| 2025-04-01 | 1,873.00 | 2,410.00 | 1,870.00 | 2,340.00 | 2,318.41 | 3,906,121 |
| 2025-03-31 | 1,850.00 | 1,934.00 | 1,790.00 | 1,873.00 | 1,855.72 | 324,812 |
| 2025-03-28 | 2,015.00 | 2,060.00 | 1,880.00 | 1,906.00 | 1,888.42 | 485,149 |
| 2025-03-27 | 2,330.00 | 2,460.00 | 1,994.00 | 1,996.00 | 1,977.59 | 3,794,585 |
| 2025-03-26 | 1,750.00 | 2,210.00 | 1,709.00 | 2,135.00 | 2,115.30 | 2,274,128 |
| 2025-03-25 | 1,817.00 | 1,825.00 | 1,718.00 | 1,718.00 | 1,702.15 | 234,471 |
| 2025-03-24 | 1,814.00 | 1,831.00 | 1,775.00 | 1,817.00 | 1,800.24 | 294,557 |
| 2025-03-21 | 1,854.00 | 1,896.00 | 1,818.00 | 1,830.00 | 1,813.12 | 360,860 |
| 2025-03-20 | 1,985.00 | 1,985.00 | 1,885.00 | 1,897.00 | 1,879.50 | 453,685 |
| 2025-03-19 | 2,135.00 | 2,180.00 | 1,975.00 | 1,995.00 | 1,976.60 | 457,241 |
| 2025-03-18 | 2,125.00 | 2,175.00 | 2,050.00 | 2,135.00 | 2,115.30 | 271,903 |
| 2025-03-17 | 2,195.00 | 2,195.00 | 2,060.00 | 2,125.00 | 2,105.40 | 269,432 |
| 2025-03-14 | 1,998.00 | 2,130.00 | 1,970.00 | 2,115.00 | 2,095.49 | 330,263 |
| 2025-03-13 | 1,967.00 | 2,050.00 | 1,921.00 | 2,010.00 | 1,991.46 | 296,558 |
| 2025-03-12 | 1,973.00 | 2,015.00 | 1,957.00 | 1,967.00 | 1,948.85 | 260,412 |
| 2025-03-11 | 2,005.00 | 2,080.00 | 1,959.00 | 1,971.00 | 1,952.82 | 297,739 |
| 2025-03-10 | 1,966.00 | 2,075.00 | 1,960.00 | 2,050.00 | 2,031.09 | 392,851 |
| 2025-03-07 | 2,200.00 | 2,235.00 | 1,910.00 | 2,080.00 | 2,060.81 | 789,216 |
| 2025-03-06 | 2,130.00 | 2,305.00 | 2,110.00 | 2,235.00 | 2,214.38 | 956,444 |
| 2025-03-05 | 2,000.00 | 2,155.00 | 2,000.00 | 2,135.00 | 2,115.30 | 452,145 |
| 2025-03-04 | 2,080.00 | 2,080.00 | 1,976.00 | 2,025.00 | 2,006.32 | 280,667 |
| 2025-02-28 | 1,994.00 | 2,065.00 | 1,975.00 | 2,045.00 | 2,026.13 | 244,179 |
| 2025-02-27 | 1,963.00 | 2,015.00 | 1,962.00 | 1,994.00 | 1,975.61 | 244,394 |
| 2025-02-26 | 2,065.00 | 2,120.00 | 1,998.00 | 2,005.00 | 1,986.50 | 216,988 |
| 2025-02-25 | 2,090.00 | 2,090.00 | 2,035.00 | 2,035.00 | 2,016.23 | 235,972 |
| 2025-02-24 | 2,000.00 | 2,120.00 | 1,990.00 | 2,090.00 | 2,070.72 | 922,744 |
| 2025-02-21 | 1,960.00 | 2,010.00 | 1,920.00 | 1,990.00 | 1,971.64 | 175,212 |
| 2025-02-20 | 1,992.00 | 2,015.00 | 1,960.00 | 1,960.00 | 1,941.92 | 212,394 |
| 2025-02-19 | 1,956.00 | 2,010.00 | 1,948.00 | 2,005.00 | 1,986.50 | 236,133 |
| 2025-02-18 | 1,912.00 | 1,969.00 | 1,903.00 | 1,955.00 | 1,936.96 | 276,899 |
| 2025-02-17 | 1,910.00 | 1,954.00 | 1,894.00 | 1,912.00 | 1,894.36 | 163,704 |
| 2025-02-14 | 1,911.00 | 1,928.00 | 1,847.00 | 1,910.00 | 1,892.38 | 335,480 |
| 2025-02-13 | 1,854.00 | 1,982.00 | 1,842.00 | 1,916.00 | 1,898.32 | 606,471 |
| 2025-02-12 | 1,849.00 | 1,885.00 | 1,820.00 | 1,854.00 | 1,836.90 | 115,620 |
| 2025-02-11 | 1,801.00 | 1,888.00 | 1,779.00 | 1,826.00 | 1,809.16 | 229,434 |
| 2025-02-10 | 1,770.00 | 1,819.00 | 1,743.00 | 1,800.00 | 1,783.39 | 144,742 |
| 2025-02-07 | 1,833.00 | 1,833.00 | 1,700.00 | 1,775.00 | 1,758.63 | 185,081 |
| 2025-02-06 | 1,900.00 | 1,900.00 | 1,834.00 | 1,841.00 | 1,824.02 | 174,361 |
| 2025-02-05 | 1,839.00 | 1,854.00 | 1,806.00 | 1,840.00 | 1,823.03 | 169,941 |
| 2025-02-04 | 1,769.00 | 1,839.00 | 1,769.00 | 1,839.00 | 1,822.04 | 161,657 |
| 2025-02-03 | 1,790.00 | 1,859.00 | 1,742.00 | 1,792.00 | 1,775.47 | 337,188 |
| 2025-01-31 | 1,817.00 | 1,825.00 | 1,755.00 | 1,815.00 | 1,798.26 | 294,323 |
| 2025-01-24 | 1,848.00 | 2,030.00 | 1,793.00 | 1,817.00 | 1,800.24 | 1,528,869 |
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.