CAS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,154.00 | 1,165.00 | 1,154.00 | 1,158.00 | 1,141.64 | 26,135 |
| 2024-10-25 | 1,160.00 | 1,160.00 | 1,150.00 | 1,153.00 | 1,136.71 | 18,903 |
| 2024-10-24 | 1,181.00 | 1,181.00 | 1,152.00 | 1,154.00 | 1,137.69 | 19,295 |
| 2024-10-23 | 1,184.00 | 1,184.00 | 1,171.00 | 1,171.00 | 1,154.45 | 13,780 |
| 2024-10-22 | 1,179.00 | 1,192.00 | 1,178.00 | 1,183.00 | 1,166.28 | 15,291 |
| 2024-10-21 | 1,171.00 | 1,188.00 | 1,171.00 | 1,182.00 | 1,165.30 | 23,783 |
| 2024-10-18 | 1,195.00 | 1,195.00 | 1,180.00 | 1,183.00 | 1,166.28 | 24,166 |
| 2024-10-17 | 1,198.00 | 1,202.00 | 1,186.00 | 1,186.00 | 1,169.24 | 20,760 |
| 2024-10-16 | 1,196.00 | 1,201.00 | 1,190.00 | 1,198.00 | 1,181.07 | 22,523 |
| 2024-10-15 | 1,185.00 | 1,210.00 | 1,185.00 | 1,196.00 | 1,179.10 | 38,774 |
| 2024-10-14 | 1,204.00 | 1,214.00 | 1,200.00 | 1,201.00 | 1,184.03 | 15,411 |
| 2024-10-11 | 1,211.00 | 1,220.00 | 1,201.00 | 1,204.00 | 1,186.99 | 24,630 |
| 2024-10-10 | 1,202.00 | 1,236.00 | 1,202.00 | 1,211.00 | 1,193.89 | 15,181 |
| 2024-10-08 | 1,210.00 | 1,215.00 | 1,200.00 | 1,202.00 | 1,185.02 | 16,366 |
| 2024-10-07 | 1,220.00 | 1,222.00 | 1,209.00 | 1,210.00 | 1,192.90 | 28,606 |
| 2024-10-04 | 1,214.00 | 1,240.00 | 1,205.00 | 1,220.00 | 1,202.76 | 22,972 |
| 2024-10-02 | 1,201.00 | 1,222.00 | 1,200.00 | 1,214.00 | 1,196.85 | 31,456 |
| 2024-09-30 | 1,219.00 | 1,234.00 | 1,201.00 | 1,201.00 | 1,184.03 | 55,654 |
| 2024-09-27 | 1,200.00 | 1,230.00 | 1,199.00 | 1,219.00 | 1,201.78 | 35,129 |
| 2024-09-26 | 1,203.00 | 1,218.00 | 1,199.00 | 1,199.00 | 1,182.06 | 28,719 |
| 2024-09-25 | 1,205.00 | 1,209.00 | 1,205.00 | 1,208.00 | 1,190.93 | 11,683 |
| 2024-09-24 | 1,199.00 | 1,215.00 | 1,199.00 | 1,204.00 | 1,186.99 | 10,230 |
| 2024-09-23 | 1,196.00 | 1,212.00 | 1,195.00 | 1,199.00 | 1,182.06 | 8,887 |
| 2024-09-20 | 1,214.00 | 1,223.00 | 1,201.00 | 1,201.00 | 1,184.03 | 29,269 |
| 2024-09-19 | 1,219.00 | 1,219.00 | 1,207.00 | 1,214.00 | 1,196.85 | 19,112 |
| 2024-09-13 | 1,209.00 | 1,225.00 | 1,209.00 | 1,219.00 | 1,201.78 | 13,395 |
| 2024-09-12 | 1,191.00 | 1,214.00 | 1,191.00 | 1,211.00 | 1,193.89 | 12,412 |
| 2024-09-11 | 1,196.00 | 1,205.00 | 1,196.00 | 1,199.00 | 1,182.06 | 8,780 |
| 2024-09-10 | 1,200.00 | 1,216.00 | 1,200.00 | 1,204.00 | 1,186.99 | 10,352 |
| 2024-09-09 | 1,181.00 | 1,200.00 | 1,181.00 | 1,197.00 | 1,180.09 | 13,518 |
| 2024-09-06 | 1,201.00 | 1,240.00 | 1,196.00 | 1,200.00 | 1,183.04 | 21,179 |
| 2024-09-05 | 1,238.00 | 1,248.00 | 1,222.00 | 1,222.00 | 1,204.73 | 11,406 |
| 2024-09-04 | 1,202.00 | 1,265.00 | 1,170.00 | 1,238.00 | 1,220.51 | 15,723 |
| 2024-09-03 | 1,276.00 | 1,290.00 | 1,271.00 | 1,273.00 | 1,255.01 | 29,219 |
| 2024-09-02 | 1,276.00 | 1,283.00 | 1,269.00 | 1,276.00 | 1,257.97 | 22,269 |
| 2024-08-30 | 1,267.00 | 1,281.00 | 1,267.00 | 1,276.00 | 1,257.97 | 14,270 |
| 2024-08-29 | 1,250.00 | 1,309.00 | 1,245.00 | 1,278.00 | 1,259.94 | 26,769 |
| 2024-08-28 | 1,270.00 | 1,274.00 | 1,258.00 | 1,259.00 | 1,241.21 | 14,419 |
| 2024-08-27 | 1,274.00 | 1,275.00 | 1,263.00 | 1,275.00 | 1,256.98 | 13,004 |
| 2024-08-26 | 1,263.00 | 1,275.00 | 1,251.00 | 1,275.00 | 1,256.98 | 41,927 |
| 2024-08-23 | 1,278.00 | 1,278.00 | 1,259.00 | 1,263.00 | 1,245.15 | 23,124 |
| 2024-08-22 | 1,259.00 | 1,297.00 | 1,257.00 | 1,279.00 | 1,260.93 | 71,539 |
| 2024-08-21 | 1,235.00 | 1,261.00 | 1,232.00 | 1,259.00 | 1,241.21 | 32,224 |
| 2024-08-20 | 1,234.00 | 1,242.00 | 1,225.00 | 1,235.00 | 1,217.55 | 17,898 |
| 2024-08-19 | 1,230.00 | 1,238.00 | 1,221.00 | 1,234.00 | 1,216.56 | 41,221 |
| 2024-08-16 | 1,222.00 | 1,232.00 | 1,217.00 | 1,230.00 | 1,212.62 | 38,712 |
| 2024-08-14 | 1,228.00 | 1,228.00 | 1,219.00 | 1,222.00 | 1,204.73 | 16,355 |
| 2024-08-12 | 1,218.00 | 1,238.00 | 1,218.00 | 1,230.00 | 1,212.62 | 13,378 |
| 2024-08-09 | 1,219.00 | 1,245.00 | 1,219.00 | 1,231.00 | 1,213.61 | 21,623 |
| 2024-08-08 | 1,200.00 | 1,225.00 | 1,191.00 | 1,219.00 | 1,201.78 | 18,791 |
| 2024-08-07 | 1,160.00 | 1,210.00 | 1,160.00 | 1,203.00 | 1,186.00 | 21,780 |
| 2024-08-06 | 1,135.00 | 1,208.00 | 1,135.00 | 1,172.00 | 1,155.44 | 89,745 |
| 2024-08-05 | 1,298.00 | 1,301.00 | 1,131.00 | 1,180.00 | 1,163.33 | 165,522 |
| 2024-08-02 | 1,312.00 | 1,313.00 | 1,298.00 | 1,307.00 | 1,288.53 | 50,976 |
| 2024-08-01 | 1,304.00 | 1,321.00 | 1,304.00 | 1,313.00 | 1,294.45 | 25,744 |
| 2024-07-31 | 1,299.00 | 1,309.00 | 1,297.00 | 1,304.00 | 1,285.57 | 15,484 |
| 2024-07-30 | 1,306.00 | 1,318.00 | 1,301.00 | 1,307.00 | 1,288.53 | 30,692 |
| 2024-07-29 | 1,303.00 | 1,308.00 | 1,297.00 | 1,301.00 | 1,282.62 | 29,706 |
| 2024-07-26 | 1,306.00 | 1,308.00 | 1,298.00 | 1,303.00 | 1,284.59 | 31,908 |
| 2024-07-25 | 1,301.00 | 1,306.00 | 1,298.00 | 1,306.00 | 1,287.55 | 54,812 |
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.