CAS Corporation (KOSDAQ:016920)
South Korea · Delayed Price · Currency is KRW 1,188.00
-2.00 (-0.17%)
At close: Sep 19, 2025
CAS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,190.00 | 1,215.00 | 1,185.00 | 1,188.00 | 1,188.00 | -0.17% | 50,148 |
| Sep 18, 2025 | 1,183.00 | 1,191.00 | 1,181.00 | 1,190.00 | 1,190.00 | 0.59% | 37,285 |
| Sep 17, 2025 | 1,189.00 | 1,199.00 | 1,175.00 | 1,183.00 | 1,183.00 | -0.50% | 40,942 |
| Sep 16, 2025 | 1,195.00 | 1,195.00 | 1,188.00 | 1,189.00 | 1,189.00 | -0.50% | 44,815 |
| Sep 15, 2025 | 1,200.00 | 1,207.00 | 1,193.00 | 1,195.00 | 1,195.00 | -1.24% | 58,299 |
| Sep 12, 2025 | 1,194.00 | 1,216.00 | 1,193.00 | 1,210.00 | 1,210.00 | 1.42% | 81,169 |
| Sep 11, 2025 | 1,196.00 | 1,200.00 | 1,189.00 | 1,193.00 | 1,193.00 | -0.25% | 29,904 |
| Sep 10, 2025 | 1,207.00 | 1,207.00 | 1,184.00 | 1,196.00 | 1,196.00 | 0.08% | 103,192 |
| Sep 9, 2025 | 1,194.00 | 1,206.00 | 1,191.00 | 1,195.00 | 1,195.00 | 0.08% | 30,297 |
| Sep 8, 2025 | 1,198.00 | 1,210.00 | 1,191.00 | 1,194.00 | 1,194.00 | -0.33% | 46,332 |
| Sep 5, 2025 | 1,204.00 | 1,205.00 | 1,194.00 | 1,198.00 | 1,198.00 | 0.34% | 38,214 |
| Sep 4, 2025 | 1,195.00 | 1,215.00 | 1,194.00 | 1,194.00 | 1,194.00 | - | 48,945 |
| Sep 3, 2025 | 1,163.00 | 1,194.00 | 1,154.00 | 1,194.00 | 1,194.00 | 2.75% | 72,979 |
| Sep 2, 2025 | 1,165.00 | 1,174.00 | 1,156.00 | 1,162.00 | 1,162.00 | -0.26% | 45,175 |
| Sep 1, 2025 | 1,191.00 | 1,228.00 | 1,161.00 | 1,165.00 | 1,165.00 | -2.18% | 97,102 |
| Aug 29, 2025 | 1,200.00 | 1,218.00 | 1,188.00 | 1,191.00 | 1,191.00 | -0.75% | 39,654 |
| Aug 28, 2025 | 1,192.00 | 1,202.00 | 1,170.00 | 1,200.00 | 1,200.00 | 0.67% | 86,224 |
| Aug 27, 2025 | 1,228.00 | 1,228.00 | 1,188.00 | 1,192.00 | 1,192.00 | -2.93% | 185,388 |
| Aug 26, 2025 | 1,228.00 | 1,233.00 | 1,222.00 | 1,228.00 | 1,228.00 | - | 59,200 |
| Aug 25, 2025 | 1,234.00 | 1,240.00 | 1,220.00 | 1,228.00 | 1,228.00 | 0.16% | 64,500 |
| Aug 22, 2025 | 1,234.00 | 1,240.00 | 1,220.00 | 1,226.00 | 1,226.00 | -0.08% | 49,915 |
| Aug 21, 2025 | 1,215.00 | 1,250.00 | 1,210.00 | 1,227.00 | 1,227.00 | 0.99% | 158,584 |
| Aug 20, 2025 | 1,261.00 | 1,387.00 | 1,208.00 | 1,215.00 | 1,215.00 | -2.57% | 856,201 |
| Aug 19, 2025 | 1,230.00 | 1,260.00 | 1,228.00 | 1,247.00 | 1,247.00 | 1.38% | 138,438 |
| Aug 18, 2025 | 1,260.00 | 1,263.00 | 1,224.00 | 1,230.00 | 1,230.00 | -2.38% | 101,553 |
| Aug 14, 2025 | 1,233.00 | 1,260.00 | 1,224.00 | 1,260.00 | 1,260.00 | 2.27% | 111,340 |
| Aug 13, 2025 | 1,235.00 | 1,242.00 | 1,226.00 | 1,232.00 | 1,232.00 | -0.24% | 60,735 |
| Aug 12, 2025 | 1,240.00 | 1,265.00 | 1,229.00 | 1,235.00 | 1,235.00 | -0.40% | 64,387 |
| Aug 11, 2025 | 1,265.00 | 1,266.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.98% | 98,192 |
| Aug 8, 2025 | 1,255.00 | 1,320.00 | 1,255.00 | 1,265.00 | 1,265.00 | 0.80% | 428,794 |
| Aug 7, 2025 | 1,247.00 | 1,268.00 | 1,242.00 | 1,255.00 | 1,255.00 | - | 64,847 |
| Aug 6, 2025 | 1,247.00 | 1,259.00 | 1,236.00 | 1,255.00 | 1,255.00 | 0.64% | 44,531 |
| Aug 5, 2025 | 1,237.00 | 1,270.00 | 1,237.00 | 1,247.00 | 1,247.00 | 0.81% | 68,190 |
| Aug 4, 2025 | 1,222.00 | 1,245.00 | 1,201.00 | 1,237.00 | 1,237.00 | 1.14% | 64,587 |
| Aug 1, 2025 | 1,263.00 | 1,263.00 | 1,223.00 | 1,223.00 | 1,223.00 | -3.17% | 121,320 |
| Jul 31, 2025 | 1,259.00 | 1,264.00 | 1,231.00 | 1,263.00 | 1,263.00 | 1.85% | 57,773 |
| Jul 30, 2025 | 1,264.00 | 1,267.00 | 1,239.00 | 1,240.00 | 1,240.00 | -1.90% | 101,628 |
| Jul 29, 2025 | 1,233.00 | 1,264.00 | 1,217.00 | 1,264.00 | 1,264.00 | 2.10% | 117,344 |
| Jul 28, 2025 | 1,252.00 | 1,252.00 | 1,230.00 | 1,238.00 | 1,238.00 | -1.12% | 73,325 |
| Jul 25, 2025 | 1,264.00 | 1,264.00 | 1,235.00 | 1,252.00 | 1,252.00 | -1.18% | 189,923 |
| Jul 24, 2025 | 1,289.00 | 1,289.00 | 1,267.00 | 1,267.00 | 1,267.00 | -1.71% | 84,946 |
| Jul 23, 2025 | 1,297.00 | 1,297.00 | 1,277.00 | 1,289.00 | 1,289.00 | -0.62% | 81,970 |
| Jul 22, 2025 | 1,292.00 | 1,325.00 | 1,283.00 | 1,297.00 | 1,297.00 | 0.39% | 168,610 |
| Jul 21, 2025 | 1,297.00 | 1,318.00 | 1,281.00 | 1,292.00 | 1,292.00 | 0.08% | 142,739 |
| Jul 18, 2025 | 1,284.00 | 1,295.00 | 1,270.00 | 1,291.00 | 1,291.00 | 1.10% | 109,479 |
| Jul 17, 2025 | 1,290.00 | 1,290.00 | 1,269.00 | 1,277.00 | 1,277.00 | -0.70% | 77,511 |
| Jul 16, 2025 | 1,295.00 | 1,296.00 | 1,279.00 | 1,286.00 | 1,286.00 | -0.54% | 120,316 |
| Jul 15, 2025 | 1,296.00 | 1,298.00 | 1,280.00 | 1,293.00 | 1,293.00 | -0.23% | 114,254 |
| Jul 14, 2025 | 1,307.00 | 1,309.00 | 1,295.00 | 1,296.00 | 1,296.00 | -0.84% | 116,765 |
| Jul 11, 2025 | 1,300.00 | 1,320.00 | 1,296.00 | 1,307.00 | 1,307.00 | 0.85% | 169,968 |