CAS Corporation (KOSDAQ:016920)
South Korea · Delayed Price · Currency is KRW 941.00
-22.00 (-2.28%)
At close: May 20, 2026
CAS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 963.00 | 963.00 | 940.00 | 941.00 | 941.00 | -2.28% | 76,852 |
| May 19, 2026 | 975.00 | 984.00 | 955.00 | 963.00 | 963.00 | -1.23% | 46,420 |
| May 18, 2026 | 988.00 | 988.00 | 935.00 | 975.00 | 975.00 | -1.81% | 123,501 |
| May 15, 2026 | 1,020.00 | 1,020.00 | 980.00 | 993.00 | 993.00 | -2.65% | 95,347 |
| May 14, 2026 | 1,016.00 | 1,029.00 | 1,003.00 | 1,020.00 | 1,020.00 | 0.39% | 74,150 |
| May 13, 2026 | 1,008.00 | 1,016.00 | 979.00 | 1,016.00 | 1,016.00 | 1.70% | 60,446 |
| May 12, 2026 | 1,022.00 | 1,045.00 | 988.00 | 999.00 | 999.00 | -1.28% | 167,022 |
| May 11, 2026 | 1,048.00 | 1,103.00 | 1,006.00 | 1,012.00 | 1,012.00 | -4.26% | 868,746 |
| May 8, 2026 | 995.00 | 1,058.00 | 988.00 | 1,057.00 | 1,057.00 | 6.23% | 133,457 |
| May 7, 2026 | 1,010.00 | 1,017.00 | 995.00 | 995.00 | 995.00 | -1.49% | 68,734 |
| May 6, 2026 | 1,041.00 | 1,041.00 | 1,008.00 | 1,010.00 | 1,010.00 | -2.60% | 96,565 |
| May 4, 2026 | 1,061.00 | 1,071.00 | 1,025.00 | 1,037.00 | 1,037.00 | -2.26% | 110,848 |
| Apr 30, 2026 | 1,069.00 | 1,075.00 | 1,055.00 | 1,061.00 | 1,061.00 | -1.49% | 53,357 |
| Apr 29, 2026 | 1,070.00 | 1,086.00 | 1,069.00 | 1,077.00 | 1,077.00 | -0.65% | 49,588 |
| Apr 28, 2026 | 1,082.00 | 1,090.00 | 1,074.00 | 1,084.00 | 1,084.00 | 0.28% | 54,960 |
| Apr 27, 2026 | 1,075.00 | 1,092.00 | 1,075.00 | 1,081.00 | 1,081.00 | 0.56% | 96,769 |
| Apr 24, 2026 | 1,068.00 | 1,085.00 | 1,054.00 | 1,075.00 | 1,075.00 | 1.61% | 54,724 |
| Apr 23, 2026 | 1,058.00 | 1,064.00 | 1,048.00 | 1,058.00 | 1,058.00 | -0.94% | 64,118 |
| Apr 22, 2026 | 1,070.00 | 1,077.00 | 1,054.00 | 1,068.00 | 1,068.00 | -0.19% | 42,575 |
| Apr 21, 2026 | 1,087.00 | 1,087.00 | 1,068.00 | 1,070.00 | 1,070.00 | -1.56% | 68,742 |
| Apr 20, 2026 | 1,072.00 | 1,090.00 | 1,044.00 | 1,087.00 | 1,087.00 | 1.40% | 107,042 |
| Apr 17, 2026 | 1,073.00 | 1,080.00 | 1,055.00 | 1,072.00 | 1,072.00 | -0.09% | 72,542 |
| Apr 16, 2026 | 1,056.00 | 1,080.00 | 1,020.00 | 1,073.00 | 1,073.00 | 2.48% | 122,731 |
| Apr 15, 2026 | 1,046.00 | 1,064.00 | 1,034.00 | 1,047.00 | 1,047.00 | 0.29% | 143,971 |
| Apr 14, 2026 | 1,079.00 | 1,079.00 | 1,040.00 | 1,044.00 | 1,044.00 | -1.51% | 196,954 |
| Apr 13, 2026 | 1,062.00 | 1,076.00 | 1,034.00 | 1,060.00 | 1,060.00 | -0.93% | 127,171 |
| Apr 10, 2026 | 1,021.00 | 1,092.00 | 1,020.00 | 1,070.00 | 1,070.00 | 4.90% | 546,392 |
| Apr 9, 2026 | 997.00 | 1,028.00 | 983.00 | 1,020.00 | 1,020.00 | 2.82% | 93,319 |
| Apr 8, 2026 | 991.00 | 996.00 | 979.00 | 992.00 | 992.00 | 0.40% | 70,513 |
| Apr 7, 2026 | 980.00 | 993.00 | 976.00 | 988.00 | 988.00 | 0.82% | 43,301 |
| Apr 6, 2026 | 966.00 | 984.00 | 953.00 | 980.00 | 980.00 | 1.45% | 56,782 |
| Apr 3, 2026 | 962.00 | 982.00 | 952.00 | 966.00 | 966.00 | 0.42% | 26,594 |
| Apr 2, 2026 | 1,001.00 | 1,001.00 | 952.00 | 962.00 | 962.00 | -3.02% | 28,123 |
| Apr 1, 2026 | 969.00 | 997.00 | 948.00 | 992.00 | 992.00 | 3.33% | 94,193 |
| Mar 31, 2026 | 981.00 | 984.00 | 960.00 | 960.00 | 960.00 | -2.14% | 53,686 |
| 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% | 85,057 |
| Mar 25, 2026 | 953.00 | 963.00 | 950.00 | 962.00 | 962.00 | 0.94% | 32,036 |
| 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% | 137,242 |
| Mar 20, 2026 | 953.00 | 967.00 | 935.00 | 959.00 | 959.00 | 0.63% | 53,617 |
| Mar 19, 2026 | 957.00 | 957.00 | 930.00 | 953.00 | 953.00 | -0.42% | 17,755 |
| Mar 18, 2026 | 956.00 | 962.00 | 937.00 | 957.00 | 957.00 | 0.10% | 43,504 |
| 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% | 93,832 |
| Mar 11, 2026 | 966.00 | 966.00 | 932.00 | 943.00 | 943.00 | 0.32% | 69,229 |
| Mar 10, 2026 | 982.00 | 982.00 | 937.00 | 940.00 | 940.00 | -0.63% | 65,362 |