CAS Corporation (KOSDAQ:016920)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,135.00
-15.00 (-1.30%)
Last updated: Oct 10, 2025, 2:36 PM KST

CAS Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20251,233.001,260.001,224.001,260.001,260.002.27%111,340
Aug 13, 20251,235.001,242.001,226.001,232.001,232.00-0.24%60,735
Aug 12, 20251,240.001,265.001,229.001,235.001,235.00-0.40%64,387
Aug 11, 20251,265.001,266.001,240.001,240.001,240.00-1.98%98,192
Aug 8, 20251,255.001,320.001,255.001,265.001,265.000.80%428,794
Aug 7, 20251,247.001,268.001,242.001,255.001,255.00-64,847
Aug 6, 20251,247.001,259.001,236.001,255.001,255.000.64%44,531
Aug 5, 20251,237.001,270.001,237.001,247.001,247.000.81%68,190
Aug 4, 20251,222.001,245.001,201.001,237.001,237.001.14%64,587
Aug 1, 20251,263.001,263.001,223.001,223.001,223.00-3.17%121,320
Jul 31, 20251,259.001,264.001,231.001,263.001,263.001.85%57,773
Jul 30, 20251,264.001,267.001,239.001,240.001,240.00-1.90%101,628
Jul 29, 20251,233.001,264.001,217.001,264.001,264.002.10%117,344
Jul 28, 20251,252.001,252.001,230.001,238.001,238.00-1.12%73,325
Jul 25, 20251,264.001,264.001,235.001,252.001,252.00-1.18%189,923