CAS Corporation (KOSDAQ:016920)
South Korea · Delayed Price · Currency is KRW 1,020.00
-23.00 (-2.21%)
At close: Oct 2, 2026
CAS Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,050.00 | 1,050.00 | 1,011.00 | 1,043.00 | 1,043.00 | -1.32% | 17,114 |
| Sep 30, 2026 | 1,058.00 | 1,069.00 | 1,031.00 | 1,057.00 | 1,057.00 | -0.09% | 16,203 |
| Sep 29, 2026 | 1,058.00 | 1,058.00 | 1,019.00 | 1,058.00 | 1,058.00 | 1.63% | 22,304 |
| Sep 28, 2026 | 1,079.00 | 1,079.00 | 1,041.00 | 1,041.00 | 1,041.00 | -2.16% | 15,328 |
| Sep 23, 2026 | 1,077.00 | 1,084.00 | 1,051.00 | 1,064.00 | 1,064.00 | -2.83% | 27,941 |
| Sep 22, 2026 | 1,070.00 | 1,095.00 | 1,033.00 | 1,095.00 | 1,095.00 | 1.39% | 39,924 |
| Sep 21, 2026 | 1,077.00 | 1,080.00 | 1,030.00 | 1,080.00 | 1,080.00 | 1.50% | 48,191 |
| Sep 18, 2026 | 1,080.00 | 1,098.00 | 1,041.00 | 1,064.00 | 1,064.00 | -2.83% | 41,430 |
| Sep 17, 2026 | 1,135.00 | 1,144.00 | 1,081.00 | 1,095.00 | 1,095.00 | -3.52% | 46,298 |
| Sep 16, 2026 | 1,144.00 | 1,144.00 | 1,109.00 | 1,135.00 | 1,135.00 | -0.70% | 40,458 |
| Sep 15, 2026 | 1,128.00 | 1,149.00 | 1,060.00 | 1,143.00 | 1,143.00 | 1.06% | 88,687 |
| Sep 14, 2026 | 1,134.00 | 1,139.00 | 1,102.00 | 1,131.00 | 1,131.00 | 0.53% | 99,668 |
| Sep 11, 2026 | 1,138.00 | 1,138.00 | 1,089.00 | 1,125.00 | 1,125.00 | -1.49% | 224,573 |
| Sep 10, 2026 | 1,150.00 | 1,150.00 | 1,125.00 | 1,142.00 | 1,142.00 | - | 115,162 |
| Sep 9, 2026 | 1,142.00 | 1,142.00 | 1,120.00 | 1,142.00 | 1,142.00 | 1.06% | 168,968 |
| Sep 8, 2026 | 1,125.00 | 1,130.00 | 1,101.00 | 1,130.00 | 1,130.00 | 0.80% | 196,942 |
| Sep 7, 2026 | 1,110.00 | 1,122.00 | 1,098.00 | 1,121.00 | 1,121.00 | 0.99% | 200,870 |
| Sep 4, 2026 | 1,094.00 | 1,113.00 | 1,082.00 | 1,110.00 | 1,110.00 | 1.46% | 173,625 |
| Sep 3, 2026 | 1,088.00 | 1,094.00 | 1,076.00 | 1,094.00 | 1,094.00 | 0.74% | 117,050 |
| Sep 2, 2026 | 1,081.00 | 1,094.00 | 1,062.00 | 1,086.00 | 1,086.00 | 2.65% | 246,794 |
| Sep 1, 2026 | 1,069.00 | 1,112.00 | 1,029.00 | 1,058.00 | 1,058.00 | -0.28% | 195,250 |
| Aug 31, 2026 | 1,065.00 | 1,065.00 | 1,040.00 | 1,061.00 | 1,061.00 | -0.56% | 22,781 |
| Aug 28, 2026 | 1,040.00 | 1,067.00 | 1,039.00 | 1,067.00 | 1,067.00 | 0.76% | 16,800 |
| Aug 27, 2026 | 1,070.00 | 1,070.00 | 1,043.00 | 1,059.00 | 1,059.00 | -1.03% | 29,749 |
| Aug 26, 2026 | 1,050.00 | 1,075.00 | 1,033.00 | 1,070.00 | 1,070.00 | 2.00% | 47,914 |
| Aug 25, 2026 | 1,076.00 | 1,076.00 | 1,030.00 | 1,049.00 | 1,049.00 | -2.60% | 66,504 |
| Aug 24, 2026 | 1,083.00 | 1,083.00 | 1,028.00 | 1,077.00 | 1,077.00 | -0.55% | 79,580 |
| Aug 21, 2026 | 1,077.00 | 1,086.00 | 1,021.00 | 1,083.00 | 1,083.00 | -0.28% | 112,012 |
| Aug 20, 2026 | 1,077.00 | 1,086.00 | 1,025.00 | 1,086.00 | 1,086.00 | -0.18% | 40,032 |
| Aug 19, 2026 | 1,080.00 | 1,090.00 | 1,051.00 | 1,088.00 | 1,088.00 | -0.18% | 62,838 |
| Aug 18, 2026 | 1,059.00 | 1,094.00 | 1,040.00 | 1,090.00 | 1,090.00 | 2.83% | 276,459 |
| Aug 14, 2026 | 1,055.00 | 1,060.00 | 1,040.00 | 1,060.00 | 1,060.00 | 0.47% | 202,003 |
| Aug 13, 2026 | 1,056.00 | 1,056.00 | 1,036.00 | 1,055.00 | 1,055.00 | 0.48% | 95,009 |
| Aug 12, 2026 | 1,055.00 | 1,058.00 | 1,038.00 | 1,050.00 | 1,050.00 | -0.38% | 81,618 |
| Aug 11, 2026 | 1,055.00 | 1,055.00 | 1,029.00 | 1,054.00 | 1,054.00 | 0.38% | 104,403 |
| Aug 10, 2026 | 1,040.00 | 1,052.00 | 1,017.00 | 1,050.00 | 1,050.00 | 1.94% | 138,525 |
| Aug 7, 2026 | 1,034.00 | 1,041.00 | 980.00 | 1,030.00 | 1,030.00 | 0.39% | 178,944 |
| Aug 6, 2026 | 1,048.00 | 1,048.00 | 1,005.00 | 1,026.00 | 1,026.00 | -1.72% | 156,335 |
| Aug 5, 2026 | 1,058.00 | 1,058.00 | 1,010.00 | 1,044.00 | 1,044.00 | 1.66% | 203,969 |
| Aug 4, 2026 | 991.00 | 1,027.00 | 989.00 | 1,027.00 | 1,027.00 | 3.63% | 150,425 |
| Aug 3, 2026 | 1,007.00 | 1,008.00 | 963.00 | 991.00 | 991.00 | -1.59% | 89,555 |
| Jul 31, 2026 | 999.00 | 1,009.00 | 980.00 | 1,007.00 | 1,007.00 | 0.70% | 92,203 |
| Jul 30, 2026 | 950.00 | 1,002.00 | 950.00 | 1,000.00 | 1,000.00 | 2.67% | 155,821 |
| Jul 29, 2026 | 1,000.00 | 1,004.00 | 943.00 | 974.00 | 974.00 | -3.37% | 143,782 |
| Jul 28, 2026 | 1,010.00 | 1,010.00 | 983.00 | 1,008.00 | 1,008.00 | -0.20% | 141,431 |
| Jul 27, 2026 | 1,007.00 | 1,010.00 | 973.00 | 1,010.00 | 1,010.00 | 0.20% | 82,426 |
| Jul 24, 2026 | 1,013.00 | 1,013.00 | 980.00 | 1,008.00 | 1,008.00 | -0.49% | 110,244 |
| Jul 23, 2026 | 1,000.00 | 1,022.00 | 998.00 | 1,013.00 | 1,013.00 | 0.40% | 131,529 |
| Jul 22, 2026 | 1,011.00 | 1,020.00 | 990.00 | 1,009.00 | 1,009.00 | 0.10% | 119,185 |
| Jul 21, 2026 | 1,001.00 | 1,010.00 | 982.00 | 1,008.00 | 1,008.00 | -0.20% | 148,826 |