CAS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,028.00 | 1,028.00 | 1,016.00 | 1,024.00 | 1,024.00 | 6,738 |
| 2026-10-16 | 995.00 | 1,031.00 | 995.00 | 1,031.00 | 1,031.00 | 18,742 |
| 2026-10-15 | 1,009.00 | 1,030.00 | 996.00 | 1,017.00 | 1,017.00 | 9,871 |
| 2026-10-14 | 1,006.00 | 1,030.00 | 996.00 | 1,026.00 | 1,026.00 | 25,117 |
| 2026-10-13 | 994.00 | 1,031.00 | 985.00 | 1,006.00 | 1,006.00 | 31,613 |
| 2026-10-12 | 1,003.00 | 1,038.00 | 996.00 | 1,031.00 | 1,031.00 | 90,703 |
| 2026-10-08 | 1,020.00 | 1,021.00 | 999.00 | 1,020.00 | 1,020.00 | 18,102 |
| 2026-10-07 | 1,020.00 | 1,020.00 | 993.00 | 1,020.00 | 1,020.00 | 99,641 |
| 2026-10-06 | 1,031.00 | 1,031.00 | 994.00 | 1,020.00 | 1,020.00 | 152,307 |
| 2026-10-02 | 1,034.00 | 1,042.00 | 1,011.00 | 1,020.00 | 1,020.00 | 52,570 |
| 2026-10-01 | 1,050.00 | 1,050.00 | 1,011.00 | 1,043.00 | 1,043.00 | 17,824 |
| 2026-09-30 | 1,058.00 | 1,069.00 | 1,031.00 | 1,057.00 | 1,057.00 | 16,206 |
| 2026-09-29 | 1,058.00 | 1,058.00 | 1,019.00 | 1,058.00 | 1,058.00 | 22,309 |
| 2026-09-28 | 1,079.00 | 1,079.00 | 1,041.00 | 1,041.00 | 1,041.00 | 15,560 |
| 2026-09-23 | 1,077.00 | 1,084.00 | 1,051.00 | 1,064.00 | 1,064.00 | 27,942 |
| 2026-09-22 | 1,070.00 | 1,095.00 | 1,033.00 | 1,095.00 | 1,095.00 | 41,840 |
| 2026-09-21 | 1,077.00 | 1,080.00 | 1,030.00 | 1,080.00 | 1,080.00 | 48,191 |
| 2026-09-18 | 1,080.00 | 1,098.00 | 1,041.00 | 1,064.00 | 1,064.00 | 41,591 |
| 2026-09-17 | 1,135.00 | 1,144.00 | 1,081.00 | 1,095.00 | 1,095.00 | 46,298 |
| 2026-09-16 | 1,144.00 | 1,144.00 | 1,109.00 | 1,135.00 | 1,135.00 | 40,629 |
| 2026-09-15 | 1,128.00 | 1,149.00 | 1,060.00 | 1,143.00 | 1,143.00 | 88,687 |
| 2026-09-14 | 1,134.00 | 1,139.00 | 1,102.00 | 1,131.00 | 1,131.00 | 99,721 |
| 2026-09-11 | 1,138.00 | 1,138.00 | 1,089.00 | 1,125.00 | 1,125.00 | 227,776 |
| 2026-09-10 | 1,150.00 | 1,150.00 | 1,125.00 | 1,142.00 | 1,142.00 | 115,162 |
| 2026-09-09 | 1,142.00 | 1,142.00 | 1,120.00 | 1,142.00 | 1,142.00 | 168,968 |
| 2026-09-08 | 1,125.00 | 1,130.00 | 1,101.00 | 1,130.00 | 1,130.00 | 196,942 |
| 2026-09-07 | 1,110.00 | 1,122.00 | 1,098.00 | 1,121.00 | 1,121.00 | 201,980 |
| 2026-09-04 | 1,094.00 | 1,113.00 | 1,082.00 | 1,110.00 | 1,110.00 | 173,625 |
| 2026-09-03 | 1,088.00 | 1,094.00 | 1,076.00 | 1,094.00 | 1,094.00 | 117,050 |
| 2026-09-02 | 1,081.00 | 1,094.00 | 1,062.00 | 1,086.00 | 1,086.00 | 248,393 |
| 2026-09-01 | 1,069.00 | 1,112.00 | 1,029.00 | 1,058.00 | 1,058.00 | 195,397 |
| 2026-08-31 | 1,065.00 | 1,065.00 | 1,040.00 | 1,061.00 | 1,061.00 | 22,781 |
| 2026-08-28 | 1,040.00 | 1,067.00 | 1,039.00 | 1,067.00 | 1,067.00 | 16,801 |
| 2026-08-27 | 1,070.00 | 1,070.00 | 1,043.00 | 1,059.00 | 1,059.00 | 29,754 |
| 2026-08-26 | 1,050.00 | 1,075.00 | 1,033.00 | 1,070.00 | 1,070.00 | 47,920 |
| 2026-08-25 | 1,076.00 | 1,076.00 | 1,030.00 | 1,049.00 | 1,049.00 | 66,504 |
| 2026-08-24 | 1,083.00 | 1,083.00 | 1,028.00 | 1,077.00 | 1,077.00 | 79,580 |
| 2026-08-21 | 1,077.00 | 1,086.00 | 1,021.00 | 1,083.00 | 1,083.00 | 112,012 |
| 2026-08-20 | 1,077.00 | 1,086.00 | 1,025.00 | 1,086.00 | 1,086.00 | 40,032 |
| 2026-08-19 | 1,080.00 | 1,090.00 | 1,051.00 | 1,088.00 | 1,088.00 | 63,167 |
| 2026-08-18 | 1,059.00 | 1,094.00 | 1,040.00 | 1,090.00 | 1,090.00 | 276,459 |
| 2026-08-14 | 1,055.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 202,003 |
| 2026-08-13 | 1,056.00 | 1,056.00 | 1,036.00 | 1,055.00 | 1,055.00 | 95,009 |
| 2026-08-12 | 1,055.00 | 1,058.00 | 1,038.00 | 1,050.00 | 1,050.00 | 81,618 |
| 2026-08-11 | 1,055.00 | 1,055.00 | 1,029.00 | 1,054.00 | 1,054.00 | 104,403 |
| 2026-08-10 | 1,040.00 | 1,052.00 | 1,017.00 | 1,050.00 | 1,050.00 | 138,527 |
| 2026-08-07 | 1,034.00 | 1,041.00 | 980.00 | 1,030.00 | 1,030.00 | 178,944 |
| 2026-08-06 | 1,048.00 | 1,048.00 | 1,005.00 | 1,026.00 | 1,026.00 | 156,335 |
| 2026-08-05 | 1,058.00 | 1,058.00 | 1,010.00 | 1,044.00 | 1,044.00 | 203,969 |
| 2026-08-04 | 991.00 | 1,027.00 | 989.00 | 1,027.00 | 1,027.00 | 150,425 |
| 2026-08-03 | 1,007.00 | 1,008.00 | 963.00 | 991.00 | 991.00 | 92,100 |
| 2026-07-31 | 999.00 | 1,009.00 | 980.00 | 1,007.00 | 1,007.00 | 92,203 |
| 2026-07-30 | 950.00 | 1,002.00 | 950.00 | 1,000.00 | 1,000.00 | 155,821 |
| 2026-07-29 | 1,000.00 | 1,004.00 | 943.00 | 974.00 | 974.00 | 150,950 |
| 2026-07-28 | 1,010.00 | 1,010.00 | 983.00 | 1,008.00 | 1,008.00 | 141,451 |
| 2026-07-27 | 1,007.00 | 1,010.00 | 973.00 | 1,010.00 | 1,010.00 | 82,426 |
| 2026-07-24 | 1,013.00 | 1,013.00 | 980.00 | 1,008.00 | 1,008.00 | 110,245 |
| 2026-07-23 | 1,000.00 | 1,022.00 | 998.00 | 1,013.00 | 1,013.00 | 131,529 |
| 2026-07-22 | 1,011.00 | 1,020.00 | 990.00 | 1,009.00 | 1,009.00 | 119,185 |
| 2026-07-21 | 1,001.00 | 1,010.00 | 982.00 | 1,008.00 | 1,008.00 | 148,826 |
Page 1 of 21 · 1,225 trading daysOlder →
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.