CAS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,869.00 | 1,895.00 | 1,810.00 | 1,835.00 | 1,818.07 | 222,252 |
| 2025-01-22 | 1,854.00 | 1,906.00 | 1,840.00 | 1,869.00 | 1,851.76 | 182,698 |
| 2025-01-21 | 1,908.00 | 1,908.00 | 1,850.00 | 1,891.00 | 1,873.56 | 257,565 |
| 2025-01-20 | 2,000.00 | 2,040.00 | 1,802.00 | 1,887.00 | 1,869.59 | 466,647 |
| 2025-01-17 | 2,095.00 | 2,095.00 | 1,955.00 | 1,970.00 | 1,951.83 | 386,315 |
| 2025-01-16 | 2,090.00 | 2,160.00 | 2,020.00 | 2,045.00 | 2,026.13 | 355,804 |
| 2025-01-15 | 2,390.00 | 2,625.00 | 2,070.00 | 2,090.00 | 2,070.72 | 2,328,180 |
| 2025-01-14 | 2,230.00 | 2,280.00 | 2,150.00 | 2,275.00 | 2,254.01 | 277,455 |
| 2025-01-13 | 2,325.00 | 2,325.00 | 2,215.00 | 2,230.00 | 2,209.43 | 276,205 |
| 2025-01-10 | 2,295.00 | 2,375.00 | 2,265.00 | 2,335.00 | 2,313.46 | 599,685 |
| 2025-01-09 | 2,260.00 | 2,330.00 | 2,195.00 | 2,300.00 | 2,278.78 | 385,107 |
| 2025-01-08 | 2,270.00 | 2,365.00 | 2,190.00 | 2,315.00 | 2,293.64 | 789,839 |
| 2025-01-07 | 2,155.00 | 2,275.00 | 2,130.00 | 2,220.00 | 2,199.52 | 519,628 |
| 2025-01-06 | 2,280.00 | 2,300.00 | 2,105.00 | 2,175.00 | 2,154.94 | 615,684 |
| 2025-01-03 | 2,505.00 | 2,515.00 | 2,265.00 | 2,325.00 | 2,303.55 | 1,693,608 |
| 2025-01-02 | 2,255.00 | 2,575.00 | 2,150.00 | 2,505.00 | 2,481.89 | 3,450,257 |
| 2024-12-30 | 2,045.00 | 2,160.00 | 1,998.00 | 2,130.00 | 2,110.35 | 906,691 |
| 2024-12-27 | 2,065.00 | 2,115.00 | 1,995.00 | 2,065.00 | 2,045.95 | 588,541 |
| 2024-12-26 | 1,955.00 | 2,285.00 | 1,945.00 | 2,020.00 | 1,991.46 | 2,142,482 |
| 2024-12-24 | 1,930.00 | 2,020.00 | 1,910.00 | 1,955.00 | 1,927.38 | 303,687 |
| 2024-12-23 | 2,010.00 | 2,040.00 | 1,916.00 | 1,936.00 | 1,908.64 | 484,635 |
| 2024-12-20 | 2,055.00 | 2,260.00 | 1,886.00 | 2,005.00 | 1,976.67 | 1,829,600 |
| 2024-12-19 | 2,060.00 | 2,170.00 | 1,994.00 | 2,000.00 | 1,971.74 | 473,283 |
| 2024-12-18 | 2,055.00 | 2,155.00 | 1,990.00 | 2,120.00 | 2,090.04 | 799,696 |
| 2024-12-17 | 2,025.00 | 2,170.00 | 1,905.00 | 2,120.00 | 2,090.04 | 1,756,988 |
| 2024-12-16 | 2,480.00 | 2,540.00 | 2,030.00 | 2,085.00 | 2,055.54 | 2,099,633 |
| 2024-12-13 | 2,490.00 | 2,690.00 | 2,115.00 | 2,650.00 | 2,612.56 | 3,425,583 |
| 2024-12-12 | 2,800.00 | 2,800.00 | 2,250.00 | 2,435.00 | 2,400.59 | 5,352,639 |
| 2024-12-11 | 3,200.00 | 3,380.00 | 2,550.00 | 2,835.00 | 2,794.94 | 6,353,216 |
| 2024-12-10 | 2,365.00 | 2,830.00 | 2,050.00 | 2,830.00 | 2,790.01 | 12,595,920 |
| 2024-12-09 | 1,600.00 | 2,180.00 | 1,586.00 | 2,180.00 | 2,149.20 | 9,439,026 |
| 2024-12-06 | 1,464.00 | 1,849.00 | 1,347.00 | 1,679.00 | 1,655.28 | 9,895,638 |
| 2024-12-05 | 1,323.00 | 1,779.00 | 1,300.00 | 1,481.00 | 1,460.07 | 11,174,050 |
| 2024-12-04 | 1,431.00 | 1,462.00 | 1,422.00 | 1,462.00 | 1,441.34 | 2,253,026 |
| 2024-12-03 | 1,121.00 | 1,194.00 | 1,118.00 | 1,125.00 | 1,109.10 | 89,292 |
| 2024-12-02 | 1,133.00 | 1,138.00 | 1,120.00 | 1,120.00 | 1,104.17 | 30,395 |
| 2024-11-29 | 1,173.00 | 1,173.00 | 1,131.00 | 1,132.00 | 1,116.00 | 45,072 |
| 2024-11-28 | 1,127.00 | 1,168.00 | 1,124.00 | 1,165.00 | 1,148.54 | 56,117 |
| 2024-11-27 | 1,120.00 | 1,144.00 | 1,120.00 | 1,127.00 | 1,111.08 | 64,607 |
| 2024-11-26 | 1,157.00 | 1,179.00 | 1,102.00 | 1,118.00 | 1,102.20 | 289,563 |
| 2024-11-25 | 1,091.00 | 1,320.00 | 1,081.00 | 1,180.00 | 1,163.33 | 950,604 |
| 2024-11-22 | 1,099.00 | 1,099.00 | 1,086.00 | 1,091.00 | 1,075.58 | 45,785 |
| 2024-11-21 | 1,104.00 | 1,104.00 | 1,096.00 | 1,100.00 | 1,084.46 | 19,828 |
| 2024-11-20 | 1,119.00 | 1,119.00 | 1,092.00 | 1,104.00 | 1,088.40 | 60,024 |
| 2024-11-19 | 1,103.00 | 1,138.00 | 1,097.00 | 1,123.00 | 1,107.13 | 30,843 |
| 2024-11-18 | 1,100.00 | 1,115.00 | 1,099.00 | 1,103.00 | 1,087.41 | 37,084 |
| 2024-11-15 | 1,138.00 | 1,143.00 | 1,100.00 | 1,100.00 | 1,084.46 | 84,948 |
| 2024-11-14 | 1,126.00 | 1,151.00 | 1,124.00 | 1,146.00 | 1,129.81 | 36,035 |
| 2024-11-13 | 1,156.00 | 1,158.00 | 1,126.00 | 1,126.00 | 1,110.09 | 55,748 |
| 2024-11-12 | 1,161.00 | 1,195.00 | 1,156.00 | 1,165.00 | 1,148.54 | 30,810 |
| 2024-11-11 | 1,194.00 | 1,195.00 | 1,160.00 | 1,161.00 | 1,144.60 | 36,946 |
| 2024-11-08 | 1,205.00 | 1,208.00 | 1,183.00 | 1,194.00 | 1,177.13 | 19,445 |
| 2024-11-07 | 1,171.00 | 1,210.00 | 1,165.00 | 1,196.00 | 1,179.10 | 21,087 |
| 2024-11-06 | 1,174.00 | 1,176.00 | 1,166.00 | 1,171.00 | 1,154.45 | 16,231 |
| 2024-11-05 | 1,177.00 | 1,178.00 | 1,171.00 | 1,176.00 | 1,159.38 | 36,380 |
| 2024-11-04 | 1,164.00 | 1,177.00 | 1,161.00 | 1,171.00 | 1,154.45 | 25,284 |
| 2024-11-01 | 1,166.00 | 1,175.00 | 1,158.00 | 1,165.00 | 1,148.54 | 26,241 |
| 2024-10-31 | 1,163.00 | 1,176.00 | 1,160.00 | 1,165.00 | 1,148.54 | 24,284 |
| 2024-10-30 | 1,174.00 | 1,178.00 | 1,160.00 | 1,163.00 | 1,146.57 | 17,753 |
| 2024-10-29 | 1,170.00 | 1,170.00 | 1,160.00 | 1,163.00 | 1,146.57 | 16,592 |
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.