CAS Corporation (KOSDAQ:016920)
South Korea · Delayed Price · Currency is KRW 966.00
+4.00 (0.42%)
At close: Apr 3, 2026
CAS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 962.00 | 982.00 | 952.00 | 966.00 | 966.00 | 0.42% | 26,582 |
| Apr 2, 2026 | 1,001.00 | 1,001.00 | 952.00 | 962.00 | 962.00 | -3.02% | 28,113 |
| Apr 1, 2026 | 969.00 | 997.00 | 948.00 | 992.00 | 992.00 | 3.33% | 94,180 |
| Mar 31, 2026 | 981.00 | 984.00 | 960.00 | 960.00 | 960.00 | -2.14% | 53,681 |
| Mar 30, 2026 | 972.00 | 985.00 | 940.00 | 981.00 | 981.00 | 2.29% | 78,827 |
| Mar 27, 2026 | 953.00 | 969.00 | 942.00 | 959.00 | 959.00 | -0.21% | 70,411 |
| Mar 26, 2026 | 967.00 | 972.00 | 945.00 | 961.00 | 961.00 | -0.10% | 85,054 |
| Mar 25, 2026 | 953.00 | 963.00 | 950.00 | 962.00 | 962.00 | 0.94% | 32,035 |
| Mar 24, 2026 | 943.00 | 966.00 | 943.00 | 953.00 | 953.00 | 1.06% | 21,746 |
| Mar 23, 2026 | 965.00 | 981.00 | 940.00 | 943.00 | 943.00 | -1.67% | 137,185 |
| Mar 20, 2026 | 953.00 | 967.00 | 935.00 | 959.00 | 959.00 | 0.63% | 53,599 |
| Mar 19, 2026 | 957.00 | 957.00 | 930.00 | 953.00 | 953.00 | -0.42% | 17,647 |
| Mar 18, 2026 | 956.00 | 962.00 | 937.00 | 957.00 | 957.00 | 0.10% | 43,503 |
| Mar 17, 2026 | 940.00 | 963.00 | 928.00 | 956.00 | 956.00 | 1.70% | 82,312 |
| Mar 16, 2026 | 954.00 | 954.00 | 939.00 | 940.00 | 940.00 | -0.53% | 26,658 |
| Mar 13, 2026 | 942.00 | 962.00 | 939.00 | 945.00 | 945.00 | -0.53% | 31,460 |
| Mar 12, 2026 | 939.00 | 961.00 | 939.00 | 950.00 | 950.00 | 0.74% | 93,718 |
| Mar 11, 2026 | 966.00 | 966.00 | 932.00 | 943.00 | 943.00 | 0.32% | 69,216 |
| Mar 10, 2026 | 982.00 | 982.00 | 937.00 | 940.00 | 940.00 | -0.63% | 65,362 |
| Mar 9, 2026 | 938.00 | 949.00 | 901.00 | 946.00 | 946.00 | - | 130,317 |
| Mar 6, 2026 | 964.00 | 966.00 | 933.00 | 946.00 | 946.00 | -1.87% | 92,377 |
| Mar 5, 2026 | 903.00 | 964.00 | 903.00 | 964.00 | 964.00 | 7.71% | 148,714 |
| Mar 4, 2026 | 950.00 | 956.00 | 888.00 | 895.00 | 895.00 | -6.38% | 231,798 |
| Mar 3, 2026 | 999.00 | 999.00 | 948.00 | 956.00 | 956.00 | -4.21% | 231,138 |
| Feb 27, 2026 | 998.00 | 1,003.00 | 992.00 | 998.00 | 998.00 | - | 135,466 |
| Feb 26, 2026 | 1,037.00 | 1,037.00 | 998.00 | 998.00 | 998.00 | -3.76% | 151,276 |
| Feb 25, 2026 | 1,008.00 | 1,043.00 | 1,000.00 | 1,037.00 | 1,037.00 | 2.88% | 219,004 |
| Feb 24, 2026 | 1,015.00 | 1,018.00 | 999.00 | 1,008.00 | 1,008.00 | 0.40% | 82,151 |
| Feb 23, 2026 | 999.00 | 1,018.00 | 998.00 | 1,004.00 | 1,004.00 | 0.50% | 77,911 |
| Feb 20, 2026 | 1,020.00 | 1,023.00 | 999.00 | 999.00 | 999.00 | -2.15% | 206,265 |
| Feb 19, 2026 | 1,011.00 | 1,027.00 | 1,000.00 | 1,021.00 | 1,021.00 | 0.99% | 150,120 |
| Feb 13, 2026 | 1,010.00 | 1,012.00 | 992.00 | 1,011.00 | 1,011.00 | -0.10% | 135,073 |
| Feb 12, 2026 | 1,019.00 | 1,027.00 | 1,010.00 | 1,012.00 | 1,012.00 | -2.22% | 98,152 |
| Feb 11, 2026 | 1,014.00 | 1,058.00 | 1,014.00 | 1,035.00 | 1,035.00 | 1.37% | 169,503 |
| Feb 10, 2026 | 1,010.00 | 1,028.00 | 1,001.00 | 1,021.00 | 1,021.00 | 1.69% | 110,937 |
| Feb 9, 2026 | 1,004.00 | 1,010.00 | 999.00 | 1,004.00 | 1,004.00 | - | 123,563 |
| Feb 6, 2026 | 994.00 | 1,007.00 | 981.00 | 1,004.00 | 1,004.00 | 0.40% | 168,330 |
| Feb 5, 2026 | 1,001.00 | 1,010.00 | 987.00 | 1,000.00 | 1,000.00 | -0.10% | 241,549 |
| Feb 4, 2026 | 1,009.00 | 1,009.00 | 996.00 | 1,001.00 | 1,001.00 | -0.20% | 108,286 |
| Feb 3, 2026 | 1,015.00 | 1,019.00 | 996.00 | 1,003.00 | 1,003.00 | -1.18% | 122,076 |
| Feb 2, 2026 | 1,002.00 | 1,015.00 | 997.00 | 1,015.00 | 1,015.00 | 0.40% | 125,625 |
| Jan 30, 2026 | 1,010.00 | 1,015.00 | 994.00 | 1,011.00 | 1,011.00 | -0.39% | 169,172 |
| Jan 29, 2026 | 1,035.00 | 1,035.00 | 1,001.00 | 1,015.00 | 1,015.00 | -1.93% | 124,206 |
| Jan 28, 2026 | 1,022.00 | 1,035.00 | 1,018.00 | 1,035.00 | 1,035.00 | 1.27% | 88,714 |
| Jan 27, 2026 | 1,018.00 | 1,025.00 | 1,015.00 | 1,022.00 | 1,022.00 | 0.39% | 48,492 |
| Jan 26, 2026 | 1,017.00 | 1,026.00 | 997.00 | 1,018.00 | 1,018.00 | 0.10% | 120,795 |
| Jan 23, 2026 | 1,003.00 | 1,029.00 | 993.00 | 1,017.00 | 1,017.00 | 1.29% | 101,030 |
| Jan 22, 2026 | 1,007.00 | 1,009.00 | 996.00 | 1,004.00 | 1,004.00 | -0.30% | 109,572 |
| Jan 21, 2026 | 1,013.00 | 1,023.00 | 1,005.00 | 1,007.00 | 1,007.00 | -0.59% | 69,990 |
| Jan 20, 2026 | 1,005.00 | 1,031.00 | 1,004.00 | 1,013.00 | 1,013.00 | 0.20% | 75,619 |