CAS Corporation (KOSDAQ:016920)
South Korea · Delayed Price · Currency is KRW 1,193.00
+1.00 (0.08%)
Last updated: Aug 28, 2025, 2:18 PM KST
CAS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,192.00 | 1,202.00 | 1,170.00 | 1,200.00 | - | 0.67% | 86,224 |
| Aug 27, 2025 | 1,228.00 | 1,228.00 | 1,188.00 | 1,192.00 | - | -2.93% | 185,388 |
| Aug 26, 2025 | 1,228.00 | 1,233.00 | 1,222.00 | 1,228.00 | - | - | 59,200 |
| Aug 25, 2025 | 1,234.00 | 1,240.00 | 1,220.00 | 1,228.00 | - | 0.16% | 64,500 |
| Aug 22, 2025 | 1,234.00 | 1,240.00 | 1,220.00 | 1,226.00 | - | -0.08% | 49,915 |
| Aug 21, 2025 | 1,215.00 | 1,250.00 | 1,210.00 | 1,227.00 | - | 0.99% | 158,584 |
| Aug 20, 2025 | 1,261.00 | 1,387.00 | 1,208.00 | 1,215.00 | - | -2.57% | 856,201 |
| Aug 19, 2025 | 1,230.00 | 1,260.00 | 1,228.00 | 1,247.00 | - | 1.38% | 138,438 |
| Aug 18, 2025 | 1,260.00 | 1,263.00 | 1,224.00 | 1,230.00 | - | -2.38% | 101,553 |
| Aug 14, 2025 | 1,233.00 | 1,260.00 | 1,224.00 | 1,260.00 | - | 2.27% | 111,340 |
| Aug 13, 2025 | 1,235.00 | 1,242.00 | 1,226.00 | 1,232.00 | - | -0.24% | 60,735 |
| Aug 12, 2025 | 1,240.00 | 1,265.00 | 1,229.00 | 1,235.00 | - | -0.40% | 64,387 |
| Aug 11, 2025 | 1,265.00 | 1,266.00 | 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 | - | 0.80% | 428,794 |
| Aug 7, 2025 | 1,247.00 | 1,268.00 | 1,242.00 | 1,255.00 | - | - | 64,847 |
| Aug 6, 2025 | 1,247.00 | 1,259.00 | 1,236.00 | 1,255.00 | - | 0.64% | 44,531 |
| Aug 5, 2025 | 1,237.00 | 1,270.00 | 1,237.00 | 1,247.00 | - | 0.81% | 68,190 |
| Aug 4, 2025 | 1,222.00 | 1,245.00 | 1,201.00 | 1,237.00 | - | 1.14% | 64,587 |
| Aug 1, 2025 | 1,263.00 | 1,263.00 | 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 | - | 1.85% | 57,773 |
| Jul 30, 2025 | 1,264.00 | 1,267.00 | 1,239.00 | 1,240.00 | - | -1.90% | 101,628 |
| Jul 29, 2025 | 1,233.00 | 1,264.00 | 1,217.00 | 1,264.00 | - | 2.10% | 117,344 |
| Jul 28, 2025 | 1,252.00 | 1,252.00 | 1,230.00 | 1,238.00 | - | -1.12% | 73,325 |
| Jul 25, 2025 | 1,264.00 | 1,264.00 | 1,235.00 | 1,252.00 | - | -1.18% | 189,923 |
| Jul 24, 2025 | 1,289.00 | 1,289.00 | 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 | - | -0.62% | 81,970 |
| Jul 22, 2025 | 1,292.00 | 1,325.00 | 1,283.00 | 1,297.00 | - | 0.39% | 168,610 |
| Jul 21, 2025 | 1,297.00 | 1,318.00 | 1,281.00 | 1,292.00 | - | 0.08% | 142,739 |
| Jul 18, 2025 | 1,284.00 | 1,295.00 | 1,270.00 | 1,291.00 | - | 1.10% | 109,479 |
| Jul 17, 2025 | 1,290.00 | 1,290.00 | 1,269.00 | 1,277.00 | - | -0.70% | 77,511 |
| Jul 16, 2025 | 1,295.00 | 1,296.00 | 1,279.00 | 1,286.00 | - | -0.54% | 120,316 |
| Jul 15, 2025 | 1,296.00 | 1,298.00 | 1,280.00 | 1,293.00 | - | -0.23% | 114,254 |
| Jul 14, 2025 | 1,307.00 | 1,309.00 | 1,295.00 | 1,296.00 | - | -0.84% | 116,765 |
| Jul 11, 2025 | 1,300.00 | 1,320.00 | 1,296.00 | 1,307.00 | - | 0.85% | 169,968 |
| Jul 10, 2025 | 1,309.00 | 1,311.00 | 1,293.00 | 1,296.00 | - | -0.99% | 132,876 |
| Jul 9, 2025 | 1,306.00 | 1,310.00 | 1,292.00 | 1,309.00 | - | 0.23% | 98,475 |
| Jul 8, 2025 | 1,310.00 | 1,315.00 | 1,293.00 | 1,306.00 | - | -0.31% | 115,792 |
| Jul 7, 2025 | 1,310.00 | 1,321.00 | 1,291.00 | 1,310.00 | - | -0.08% | 114,427 |
| Jul 4, 2025 | 1,335.00 | 1,345.00 | 1,306.00 | 1,311.00 | - | -1.35% | 157,662 |
| Jul 3, 2025 | 1,318.00 | 1,333.00 | 1,303.00 | 1,329.00 | - | 1.30% | 179,183 |
| Jul 2, 2025 | 1,280.00 | 1,319.00 | 1,265.00 | 1,312.00 | - | 2.74% | 261,508 |
| Jul 1, 2025 | 1,290.00 | 1,314.00 | 1,275.00 | 1,277.00 | - | -1.08% | 151,335 |
| Jun 30, 2025 | 1,270.00 | 1,291.00 | 1,269.00 | 1,291.00 | - | 1.73% | 177,859 |
| Jun 27, 2025 | 1,283.00 | 1,293.00 | 1,265.00 | 1,269.00 | - | -1.09% | 139,018 |
| Jun 26, 2025 | 1,330.00 | 1,336.00 | 1,236.00 | 1,283.00 | - | -3.53% | 319,196 |
| Jun 25, 2025 | 1,355.00 | 1,355.00 | 1,328.00 | 1,330.00 | - | -0.67% | 167,194 |
| Jun 24, 2025 | 1,324.00 | 1,345.00 | 1,306.00 | 1,339.00 | - | 1.29% | 284,515 |
| Jun 23, 2025 | 1,366.00 | 1,376.00 | 1,300.00 | 1,322.00 | - | -3.29% | 299,304 |
| Jun 20, 2025 | 1,380.00 | 1,393.00 | 1,362.00 | 1,367.00 | - | -0.94% | 161,452 |
| Jun 19, 2025 | 1,397.00 | 1,397.00 | 1,370.00 | 1,380.00 | - | -0.29% | 118,931 |