CAS Corporation (KOSDAQ:016920)
South Korea
· Delayed Price · Currency is KRW 1,134.00
+29.00 (2.62%)
At close: Dec 5, 2025
CAS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,101.00 | 1,149.00 | 1,101.00 | 1,134.00 | 1,134.00 | 2.62% | 211,788 |
| Dec 4, 2025 | 1,089.00 | 1,129.00 | 1,085.00 | 1,105.00 | 1,105.00 | 0.18% | 92,201 |
| Dec 3, 2025 | 1,077.00 | 1,127.00 | 1,025.00 | 1,103.00 | 1,103.00 | 2.70% | 106,280 |
| Dec 2, 2025 | 1,090.00 | 1,093.00 | 1,050.00 | 1,074.00 | 1,074.00 | -1.10% | 54,236 |
| Dec 1, 2025 | 1,091.00 | 1,101.00 | 1,082.00 | 1,086.00 | 1,086.00 | -0.37% | 33,542 |
| Nov 28, 2025 | 1,076.00 | 1,097.00 | 1,076.00 | 1,090.00 | 1,090.00 | 1.30% | 46,043 |
| Nov 27, 2025 | 1,069.00 | 1,093.00 | 1,051.00 | 1,076.00 | 1,076.00 | -0.37% | 39,776 |
| Nov 26, 2025 | 1,076.00 | 1,107.00 | 1,050.00 | 1,080.00 | 1,080.00 | 0.93% | 70,177 |
| Nov 25, 2025 | 1,077.00 | 1,080.00 | 1,055.00 | 1,070.00 | 1,070.00 | 1.23% | 60,546 |
| Nov 24, 2025 | 1,070.00 | 1,091.00 | 1,055.00 | 1,057.00 | 1,057.00 | -1.21% | 65,234 |
| Nov 21, 2025 | 1,070.00 | 1,091.00 | 1,050.00 | 1,070.00 | 1,070.00 | -0.93% | 76,729 |
| Nov 20, 2025 | 1,051.00 | 1,080.00 | 1,051.00 | 1,080.00 | 1,080.00 | 2.76% | 44,018 |
| Nov 19, 2025 | 1,045.00 | 1,069.00 | 1,035.00 | 1,051.00 | 1,051.00 | 0.57% | 50,630 |
| Nov 18, 2025 | 1,071.00 | 1,079.00 | 1,043.00 | 1,045.00 | 1,045.00 | -2.43% | 88,073 |
| Nov 17, 2025 | 1,080.00 | 1,086.00 | 1,065.00 | 1,071.00 | 1,071.00 | -0.83% | 58,835 |
| Nov 14, 2025 | 1,099.00 | 1,099.00 | 1,079.00 | 1,080.00 | 1,080.00 | -2.09% | 76,003 |
| Nov 13, 2025 | 1,093.00 | 1,119.00 | 1,093.00 | 1,103.00 | 1,103.00 | 1.57% | 69,666 |
| Nov 12, 2025 | 1,095.00 | 1,118.00 | 1,084.00 | 1,086.00 | 1,086.00 | -0.82% | 79,013 |
| Nov 11, 2025 | 1,105.00 | 1,113.00 | 1,092.00 | 1,095.00 | 1,095.00 | -0.27% | 69,087 |
| Nov 10, 2025 | 1,061.00 | 1,140.00 | 1,061.00 | 1,098.00 | 1,098.00 | 3.49% | 211,867 |
| Nov 7, 2025 | 1,090.00 | 1,090.00 | 1,058.00 | 1,061.00 | 1,061.00 | -2.66% | 86,267 |
| Nov 6, 2025 | 1,068.00 | 1,090.00 | 1,021.00 | 1,090.00 | 1,090.00 | 1.96% | 166,287 |
| Nov 5, 2025 | 1,086.00 | 1,116.00 | 1,034.00 | 1,069.00 | 1,069.00 | -1.75% | 169,992 |
| Nov 4, 2025 | 1,092.00 | 1,102.00 | 1,068.00 | 1,088.00 | 1,088.00 | -0.37% | 163,935 |
| Nov 3, 2025 | 1,108.00 | 1,115.00 | 1,089.00 | 1,092.00 | 1,092.00 | -1.44% | 146,374 |
| Oct 31, 2025 | 1,108.00 | 1,127.00 | 1,095.00 | 1,108.00 | 1,108.00 | -0.18% | 89,492 |
| Oct 30, 2025 | 1,124.00 | 1,124.00 | 1,092.00 | 1,110.00 | 1,110.00 | -1.25% | 314,176 |
| Oct 29, 2025 | 1,136.00 | 1,137.00 | 1,121.00 | 1,124.00 | 1,124.00 | -1.06% | 120,285 |
| Oct 28, 2025 | 1,160.00 | 1,166.00 | 1,132.00 | 1,136.00 | 1,136.00 | -1.90% | 129,668 |
| Oct 27, 2025 | 1,160.00 | 1,180.00 | 1,157.00 | 1,158.00 | 1,158.00 | -0.17% | 101,119 |
| Oct 24, 2025 | 1,182.00 | 1,190.00 | 1,158.00 | 1,160.00 | 1,160.00 | -1.61% | 135,787 |
| Oct 23, 2025 | 1,173.00 | 1,286.00 | 1,172.00 | 1,179.00 | 1,179.00 | 0.77% | 612,348 |
| Oct 22, 2025 | 1,167.00 | 1,178.00 | 1,159.00 | 1,170.00 | 1,170.00 | 0.26% | 94,356 |
| Oct 21, 2025 | 1,165.00 | 1,184.00 | 1,165.00 | 1,167.00 | 1,167.00 | 0.17% | 72,553 |
| Oct 20, 2025 | 1,165.00 | 1,189.00 | 1,155.00 | 1,165.00 | 1,165.00 | - | 48,650 |
| Oct 17, 2025 | 1,171.00 | 1,180.00 | 1,160.00 | 1,165.00 | 1,165.00 | -0.51% | 73,007 |
| Oct 16, 2025 | 1,149.00 | 1,188.00 | 1,149.00 | 1,171.00 | 1,171.00 | 1.91% | 155,912 |
| Oct 15, 2025 | 1,138.00 | 1,156.00 | 1,138.00 | 1,149.00 | 1,149.00 | 0.97% | 69,030 |
| Oct 14, 2025 | 1,149.00 | 1,155.00 | 1,135.00 | 1,138.00 | 1,138.00 | -0.44% | 72,484 |
| Oct 13, 2025 | 1,136.00 | 1,143.00 | 1,125.00 | 1,143.00 | 1,143.00 | 0.62% | 75,002 |
| Oct 10, 2025 | 1,156.00 | 1,158.00 | 1,135.00 | 1,136.00 | 1,136.00 | -1.22% | 121,925 |
| Oct 2, 2025 | 1,151.00 | 1,155.00 | 1,131.00 | 1,150.00 | 1,150.00 | 0.44% | 83,086 |
| Oct 1, 2025 | 1,147.00 | 1,156.00 | 1,140.00 | 1,145.00 | 1,145.00 | -0.17% | 66,322 |
| Sep 30, 2025 | 1,160.00 | 1,162.00 | 1,144.00 | 1,147.00 | 1,147.00 | -1.12% | 37,676 |
| Sep 29, 2025 | 1,141.00 | 1,182.00 | 1,141.00 | 1,160.00 | 1,160.00 | 0.69% | 43,063 |
| Sep 26, 2025 | 1,156.00 | 1,159.00 | 1,148.00 | 1,152.00 | 1,152.00 | -0.35% | 48,665 |
| Sep 25, 2025 | 1,161.00 | 1,161.00 | 1,152.00 | 1,156.00 | 1,156.00 | -0.43% | 60,798 |
| Sep 24, 2025 | 1,168.00 | 1,173.00 | 1,161.00 | 1,161.00 | 1,161.00 | -0.94% | 55,140 |
| Sep 23, 2025 | 1,185.00 | 1,220.00 | 1,171.00 | 1,172.00 | 1,172.00 | -1.10% | 60,852 |
| Sep 22, 2025 | 1,188.00 | 1,188.00 | 1,181.00 | 1,185.00 | 1,185.00 | -0.25% | 37,421 |
| Sep 19, 2025 | 1,190.00 | 1,215.00 | 1,185.00 | 1,188.00 | 1,188.00 | -0.17% | 50,148 |
| Sep 18, 2025 | 1,183.00 | 1,191.00 | 1,181.00 | 1,190.00 | 1,190.00 | 0.59% | 37,285 |
| Sep 17, 2025 | 1,189.00 | 1,199.00 | 1,175.00 | 1,183.00 | 1,183.00 | -0.50% | 40,942 |
| Sep 16, 2025 | 1,195.00 | 1,195.00 | 1,188.00 | 1,189.00 | 1,189.00 | -0.50% | 44,815 |
| Sep 15, 2025 | 1,200.00 | 1,207.00 | 1,193.00 | 1,195.00 | 1,195.00 | -1.24% | 58,299 |
| Sep 12, 2025 | 1,194.00 | 1,216.00 | 1,193.00 | 1,210.00 | 1,210.00 | 1.42% | 81,169 |
| Sep 11, 2025 | 1,196.00 | 1,200.00 | 1,189.00 | 1,193.00 | 1,193.00 | -0.25% | 29,904 |
| Sep 10, 2025 | 1,207.00 | 1,207.00 | 1,184.00 | 1,196.00 | 1,196.00 | 0.08% | 103,192 |
| Sep 9, 2025 | 1,194.00 | 1,206.00 | 1,191.00 | 1,195.00 | 1,195.00 | 0.08% | 30,297 |
| Sep 8, 2025 | 1,198.00 | 1,210.00 | 1,191.00 | 1,194.00 | 1,194.00 | -0.33% | 46,332 |
| Sep 5, 2025 | 1,204.00 | 1,205.00 | 1,194.00 | 1,198.00 | 1,198.00 | 0.34% | 38,214 |
| Sep 4, 2025 | 1,195.00 | 1,215.00 | 1,194.00 | 1,194.00 | 1,194.00 | - | 48,945 |
| Sep 3, 2025 | 1,163.00 | 1,194.00 | 1,154.00 | 1,194.00 | 1,194.00 | 2.75% | 72,979 |
| Sep 2, 2025 | 1,165.00 | 1,174.00 | 1,156.00 | 1,162.00 | 1,162.00 | -0.26% | 45,175 |
| Sep 1, 2025 | 1,191.00 | 1,228.00 | 1,161.00 | 1,165.00 | 1,165.00 | -2.18% | 97,102 |
| Aug 29, 2025 | 1,200.00 | 1,218.00 | 1,188.00 | 1,191.00 | 1,191.00 | -0.75% | 39,654 |
| Aug 28, 2025 | 1,192.00 | 1,202.00 | 1,170.00 | 1,200.00 | 1,200.00 | 0.67% | 86,224 |
| Aug 27, 2025 | 1,228.00 | 1,228.00 | 1,188.00 | 1,192.00 | 1,192.00 | -2.93% | 185,388 |
| Aug 26, 2025 | 1,228.00 | 1,233.00 | 1,222.00 | 1,228.00 | 1,228.00 | - | 59,200 |
| Aug 25, 2025 | 1,234.00 | 1,240.00 | 1,220.00 | 1,228.00 | 1,228.00 | 0.16% | 64,500 |
| Aug 22, 2025 | 1,234.00 | 1,240.00 | 1,220.00 | 1,226.00 | 1,226.00 | -0.08% | 49,915 |
| Aug 21, 2025 | 1,215.00 | 1,250.00 | 1,210.00 | 1,227.00 | 1,227.00 | 0.99% | 158,584 |
| Aug 20, 2025 | 1,261.00 | 1,387.00 | 1,208.00 | 1,215.00 | 1,215.00 | -2.57% | 856,201 |
| Aug 19, 2025 | 1,230.00 | 1,260.00 | 1,228.00 | 1,247.00 | 1,247.00 | 1.38% | 138,438 |
| Aug 18, 2025 | 1,260.00 | 1,263.00 | 1,224.00 | 1,230.00 | 1,230.00 | -2.38% | 101,553 |
| Aug 14, 2025 | 1,233.00 | 1,260.00 | 1,224.00 | 1,260.00 | 1,260.00 | 2.27% | 111,340 |
| Aug 13, 2025 | 1,235.00 | 1,242.00 | 1,226.00 | 1,232.00 | 1,232.00 | -0.24% | 60,735 |
| Aug 12, 2025 | 1,240.00 | 1,265.00 | 1,229.00 | 1,235.00 | 1,235.00 | -0.40% | 64,387 |
| Aug 11, 2025 | 1,265.00 | 1,266.00 | 1,240.00 | 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 | 1,265.00 | 0.80% | 428,794 |
| Aug 7, 2025 | 1,247.00 | 1,268.00 | 1,242.00 | 1,255.00 | 1,255.00 | - | 64,847 |
| Aug 6, 2025 | 1,247.00 | 1,259.00 | 1,236.00 | 1,255.00 | 1,255.00 | 0.64% | 44,531 |
| Aug 5, 2025 | 1,237.00 | 1,270.00 | 1,237.00 | 1,247.00 | 1,247.00 | 0.81% | 68,190 |
| Aug 4, 2025 | 1,222.00 | 1,245.00 | 1,201.00 | 1,237.00 | 1,237.00 | 1.14% | 64,587 |
| Aug 1, 2025 | 1,263.00 | 1,263.00 | 1,223.00 | 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 | 1,263.00 | 1.85% | 57,773 |
| Jul 30, 2025 | 1,264.00 | 1,267.00 | 1,239.00 | 1,240.00 | 1,240.00 | -1.90% | 101,628 |
| Jul 29, 2025 | 1,233.00 | 1,264.00 | 1,217.00 | 1,264.00 | 1,264.00 | 2.10% | 117,344 |
| Jul 28, 2025 | 1,252.00 | 1,252.00 | 1,230.00 | 1,238.00 | 1,238.00 | -1.12% | 73,325 |
| Jul 25, 2025 | 1,264.00 | 1,264.00 | 1,235.00 | 1,252.00 | 1,252.00 | -1.18% | 189,923 |
| Jul 24, 2025 | 1,289.00 | 1,289.00 | 1,267.00 | 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 | 1,289.00 | -0.62% | 81,970 |
| Jul 22, 2025 | 1,292.00 | 1,325.00 | 1,283.00 | 1,297.00 | 1,297.00 | 0.39% | 168,610 |
| Jul 21, 2025 | 1,297.00 | 1,318.00 | 1,281.00 | 1,292.00 | 1,292.00 | 0.08% | 142,739 |
| Jul 18, 2025 | 1,284.00 | 1,295.00 | 1,270.00 | 1,291.00 | 1,291.00 | 1.10% | 109,479 |
| Jul 17, 2025 | 1,290.00 | 1,290.00 | 1,269.00 | 1,277.00 | 1,277.00 | -0.70% | 77,511 |
| Jul 16, 2025 | 1,295.00 | 1,296.00 | 1,279.00 | 1,286.00 | 1,286.00 | -0.54% | 120,316 |
| Jul 15, 2025 | 1,296.00 | 1,298.00 | 1,280.00 | 1,293.00 | 1,293.00 | -0.23% | 114,254 |
| Jul 14, 2025 | 1,307.00 | 1,309.00 | 1,295.00 | 1,296.00 | 1,296.00 | -0.84% | 116,765 |
| Jul 11, 2025 | 1,300.00 | 1,320.00 | 1,296.00 | 1,307.00 | 1,307.00 | 0.85% | 169,968 |