CAS Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 4,470.00 | 4,585.00 | 4,470.00 | 4,470.00 | 4,338.31 | 565,427 |
| 2021-11-23 | 4,480.00 | 4,755.00 | 4,465.00 | 4,465.00 | 4,333.46 | 1,272,209 |
| 2021-11-22 | 4,300.00 | 4,945.00 | 4,195.00 | 4,520.00 | 4,386.84 | 5,954,759 |
| 2021-11-19 | 4,430.00 | 4,430.00 | 4,165.00 | 4,200.00 | 4,076.26 | 417,643 |
| 2021-11-18 | 4,200.00 | 4,450.00 | 4,055.00 | 4,395.00 | 4,265.52 | 838,736 |
| 2021-11-17 | 4,380.00 | 4,490.00 | 4,185.00 | 4,225.00 | 4,100.53 | 623,624 |
| 2021-11-16 | 4,535.00 | 4,595.00 | 4,350.00 | 4,385.00 | 4,255.81 | 639,478 |
| 2021-11-15 | 4,650.00 | 4,665.00 | 4,525.00 | 4,575.00 | 4,440.22 | 408,671 |
| 2021-11-12 | 4,530.00 | 4,700.00 | 4,530.00 | 4,595.00 | 4,459.63 | 380,633 |
| 2021-11-11 | 4,800.00 | 4,870.00 | 4,550.00 | 4,575.00 | 4,440.22 | 634,026 |
| 2021-11-10 | 5,060.00 | 5,120.00 | 4,790.00 | 4,810.00 | 4,668.29 | 611,110 |
| 2021-11-09 | 5,200.00 | 5,320.00 | 5,060.00 | 5,140.00 | 4,988.57 | 478,047 |
| 2021-11-08 | 5,160.00 | 5,480.00 | 5,060.00 | 5,250.00 | 5,095.33 | 1,146,054 |
| 2021-11-05 | 5,020.00 | 5,520.00 | 4,850.00 | 5,330.00 | 5,172.97 | 2,322,458 |
| 2021-11-04 | 5,150.00 | 5,220.00 | 4,970.00 | 5,010.00 | 4,862.40 | 553,881 |
| 2021-11-03 | 5,380.00 | 5,390.00 | 5,150.00 | 5,200.00 | 5,046.80 | 467,502 |
| 2021-11-02 | 5,270.00 | 5,450.00 | 5,270.00 | 5,350.00 | 5,192.39 | 604,310 |
| 2021-11-01 | 5,120.00 | 5,450.00 | 5,070.00 | 5,300.00 | 5,143.86 | 1,261,637 |
| 2021-10-29 | 5,300.00 | 5,420.00 | 5,100.00 | 5,140.00 | 4,988.57 | 825,555 |
| 2021-10-28 | 5,320.00 | 5,510.00 | 5,260.00 | 5,310.00 | 5,153.56 | 538,726 |
| 2021-10-27 | 5,490.00 | 5,560.00 | 5,250.00 | 5,350.00 | 5,192.39 | 927,047 |
| 2021-10-26 | 5,580.00 | 5,650.00 | 5,520.00 | 5,540.00 | 5,376.79 | 699,040 |
| 2021-10-25 | 5,700.00 | 5,770.00 | 5,560.00 | 5,580.00 | 5,415.61 | 1,333,390 |
| 2021-10-22 | 5,530.00 | 5,710.00 | 5,510.00 | 5,510.00 | 5,347.67 | 906,368 |
| 2021-10-21 | 5,820.00 | 6,110.00 | 5,620.00 | 5,650.00 | 5,483.55 | 2,031,607 |
| 2021-10-20 | 5,630.00 | 6,180.00 | 5,630.00 | 5,820.00 | 5,648.54 | 4,489,906 |
| 2021-10-19 | 5,680.00 | 5,850.00 | 5,570.00 | 5,600.00 | 5,435.02 | 955,432 |
| 2021-10-18 | 5,580.00 | 5,890.00 | 5,460.00 | 5,660.00 | 5,493.25 | 1,528,486 |
| 2021-10-15 | 5,870.00 | 6,000.00 | 5,670.00 | 5,690.00 | 5,522.37 | 2,044,878 |
| 2021-10-14 | 5,780.00 | 5,850.00 | 5,590.00 | 5,730.00 | 5,561.19 | 1,989,076 |
← NewerPage 21 of 21 · 1,230 trading days
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.