CAS Corporation (KOSDAQ:016920)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,108.00
-2.00 (-0.18%)
At close: Oct 31, 2025

CAS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20251,108.001,127.001,095.001,108.001,108.00-0.18%87,551
Oct 30, 20251,124.001,124.001,092.001,110.001,110.00-1.25%314,176
Oct 29, 20251,136.001,137.001,121.001,124.001,124.00-1.06%120,285
Oct 28, 20251,160.001,166.001,132.001,136.001,136.00-1.90%129,668
Oct 27, 20251,160.001,180.001,157.001,158.001,158.00-0.17%101,119
Oct 24, 20251,182.001,190.001,158.001,160.001,160.00-1.61%135,787
Oct 23, 20251,173.001,286.001,172.001,179.001,179.000.77%612,348
Oct 22, 20251,167.001,178.001,159.001,170.001,170.000.26%94,356
Oct 21, 20251,165.001,184.001,165.001,167.001,167.000.17%72,553
Oct 20, 20251,165.001,189.001,155.001,165.001,165.00-48,650
Oct 17, 20251,171.001,180.001,160.001,165.001,165.00-0.51%73,007
Oct 16, 20251,149.001,188.001,149.001,171.001,171.001.91%155,912
Oct 15, 20251,138.001,156.001,138.001,149.001,149.000.97%69,030
Oct 14, 20251,149.001,155.001,135.001,138.001,138.00-0.44%72,484
Oct 13, 20251,136.001,143.001,125.001,143.001,143.000.62%75,002
Oct 10, 20251,156.001,158.001,135.001,136.001,136.00-1.22%121,925
Oct 2, 20251,151.001,155.001,131.001,150.001,150.000.44%83,086
Oct 1, 20251,147.001,156.001,140.001,145.001,145.00-0.17%66,322
Sep 30, 20251,160.001,162.001,144.001,147.001,147.00-1.12%37,676
Sep 29, 20251,141.001,182.001,141.001,160.001,160.000.69%43,063
Sep 26, 20251,156.001,159.001,148.001,152.001,152.00-0.35%48,665
Sep 25, 20251,161.001,161.001,152.001,156.001,156.00-0.43%60,798
Sep 24, 20251,168.001,173.001,161.001,161.001,161.00-0.94%55,140
Sep 23, 20251,185.001,220.001,171.001,172.001,172.00-1.10%60,852
Sep 22, 20251,188.001,188.001,181.001,185.001,185.00-0.25%37,421
Sep 19, 20251,190.001,215.001,185.001,188.001,188.00-0.17%50,148
Sep 18, 20251,183.001,191.001,181.001,190.001,190.000.59%37,285
Sep 17, 20251,189.001,199.001,175.001,183.001,183.00-0.50%40,942
Sep 16, 20251,195.001,195.001,188.001,189.001,189.00-0.50%44,815
Sep 15, 20251,200.001,207.001,193.001,195.001,195.00-1.24%58,299
Sep 12, 20251,194.001,216.001,193.001,210.001,210.001.42%81,169
Sep 11, 20251,196.001,200.001,189.001,193.001,193.00-0.25%29,904
Sep 10, 20251,207.001,207.001,184.001,196.001,196.000.08%103,192
Sep 9, 20251,194.001,206.001,191.001,195.001,195.000.08%30,297
Sep 8, 20251,198.001,210.001,191.001,194.001,194.00-0.33%46,332
Sep 5, 20251,204.001,205.001,194.001,198.001,198.000.34%38,214
Sep 4, 20251,195.001,215.001,194.001,194.001,194.00-48,945
Sep 3, 20251,163.001,194.001,154.001,194.001,194.002.75%72,979
Sep 2, 20251,165.001,174.001,156.001,162.001,162.00-0.26%45,175
Sep 1, 20251,191.001,228.001,161.001,165.001,165.00-2.18%97,102
Aug 29, 20251,200.001,218.001,188.001,191.001,191.00-0.75%39,654
Aug 28, 20251,192.001,202.001,170.001,200.001,200.000.67%86,224
Aug 27, 20251,228.001,228.001,188.001,192.001,192.00-2.93%185,388
Aug 26, 20251,228.001,233.001,222.001,228.001,228.00-59,200
Aug 25, 20251,234.001,240.001,220.001,228.001,228.000.16%64,500
Aug 22, 20251,234.001,240.001,220.001,226.001,226.00-0.08%49,915
Aug 21, 20251,215.001,250.001,210.001,227.001,227.000.99%158,584
Aug 20, 20251,261.001,387.001,208.001,215.001,215.00-2.57%856,201
Aug 19, 20251,230.001,260.001,228.001,247.001,247.001.38%138,438
Aug 18, 20251,260.001,263.001,224.001,230.001,230.00-2.38%101,553