CAS Corporation (KOSDAQ:016920)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,255.00
0.00 (0.00%)
At close: Aug 7, 2025, 3:30 PM KST

Lions Gate Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20251,247.001,268.001,242.001,255.00--64,847
Aug 6, 20251,247.001,259.001,236.001,255.00-0.64%44,531
Aug 5, 20251,237.001,270.001,237.001,247.00-0.81%68,190
Aug 4, 20251,222.001,245.001,201.001,237.00-1.14%64,587
Aug 1, 20251,263.001,263.001,223.001,223.00--3.17%121,320
Jul 31, 20251,259.001,264.001,231.001,263.00-1.85%57,773
Jul 30, 20251,264.001,267.001,239.001,240.00--1.90%101,628
Jul 29, 20251,233.001,264.001,217.001,264.00-2.10%117,344
Jul 28, 20251,252.001,252.001,230.001,238.00--1.12%73,325
Jul 25, 20251,264.001,264.001,235.001,252.00--1.18%189,923
Jul 24, 20251,289.001,289.001,267.001,267.00--1.71%84,946
Jul 23, 20251,297.001,297.001,277.001,289.00--0.62%81,970
Jul 22, 20251,292.001,325.001,283.001,297.00-0.39%168,610
Jul 21, 20251,297.001,318.001,281.001,292.00-0.08%142,739
Jul 18, 20251,284.001,295.001,270.001,291.00-1.10%109,479
Jul 17, 20251,290.001,290.001,269.001,277.00--0.70%77,511
Jul 16, 20251,295.001,296.001,279.001,286.00--0.54%120,316
Jul 15, 20251,296.001,298.001,280.001,293.00--0.23%114,254
Jul 14, 20251,307.001,309.001,295.001,296.00--0.84%116,765
Jul 11, 20251,300.001,320.001,296.001,307.00-0.85%169,968
Jul 10, 20251,309.001,311.001,293.001,296.00--0.99%132,876
Jul 9, 20251,306.001,310.001,292.001,309.00-0.23%98,475
Jul 8, 20251,310.001,315.001,293.001,306.00--0.31%115,792
Jul 7, 20251,310.001,321.001,291.001,310.00--0.08%114,427
Jul 4, 20251,335.001,345.001,306.001,311.00--1.35%157,662
Jul 3, 20251,318.001,333.001,303.001,329.00-1.30%179,183
Jul 2, 20251,280.001,319.001,265.001,312.00-2.74%261,508
Jul 1, 20251,290.001,314.001,275.001,277.00--1.08%151,335
Jun 30, 20251,270.001,291.001,269.001,291.00-1.73%177,859
Jun 27, 20251,283.001,293.001,265.001,269.00--1.09%139,018
Jun 26, 20251,330.001,336.001,236.001,283.00--3.53%319,196
Jun 25, 20251,355.001,355.001,328.001,330.00--0.67%167,194
Jun 24, 20251,324.001,345.001,306.001,339.00-1.29%284,515
Jun 23, 20251,366.001,376.001,300.001,322.00--3.29%299,304
Jun 20, 20251,380.001,393.001,362.001,367.00--0.94%161,452
Jun 19, 20251,397.001,397.001,370.001,380.00--0.29%118,931
Jun 18, 20251,378.001,415.001,374.001,384.00-0.44%155,489
Jun 17, 20251,385.001,395.001,370.001,378.00--0.51%169,197
Jun 16, 20251,391.001,391.001,360.001,385.00--0.43%164,055
Jun 13, 20251,440.001,471.001,384.001,391.00--3.27%255,552
Jun 12, 20251,446.001,479.001,431.001,438.00--0.48%228,768
Jun 11, 20251,425.001,463.001,425.001,445.00-1.47%112,753
Jun 10, 20251,460.001,460.001,419.001,424.00--0.70%186,853
Jun 9, 20251,387.001,439.001,381.001,434.00-3.54%404,682
Jun 5, 20251,379.001,395.001,331.001,385.00-0.44%378,680
Jun 4, 20251,468.001,510.001,357.001,379.00--5.35%910,483
Jun 2, 20251,510.001,516.001,416.001,457.00--3.51%346,591
May 30, 20251,560.001,573.001,501.001,510.00--3.14%291,134
May 29, 20251,531.001,590.001,530.001,559.00-2.70%301,194
May 28, 20251,495.001,536.001,460.001,518.00-1.54%223,782