CAS Corporation (KOSDAQ:016920)
South Korea
· Delayed Price · Currency is KRW 946.00
0.00 (0.00%)
At close: Mar 9, 2026
CAS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1,025.00 | 1,025.00 | 1,006.00 | 1,011.00 | 1,011.00 | -0.39% | 57,371 |
| Jan 16, 2026 | 1,011.00 | 1,032.00 | 1,004.00 | 1,015.00 | 1,015.00 | 0.50% | 76,768 |
| Jan 15, 2026 | 1,018.00 | 1,018.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.79% | 75,488 |
| Jan 14, 2026 | 1,023.00 | 1,030.00 | 1,014.00 | 1,018.00 | 1,018.00 | -0.49% | 60,333 |
| Jan 13, 2026 | 1,029.00 | 1,030.00 | 1,015.00 | 1,023.00 | 1,023.00 | -0.58% | 59,878 |
| Jan 12, 2026 | 1,039.00 | 1,041.00 | 1,026.00 | 1,029.00 | 1,029.00 | -0.96% | 46,877 |
| Jan 9, 2026 | 1,027.00 | 1,039.00 | 1,010.00 | 1,039.00 | 1,039.00 | 1.17% | 62,030 |
| Jan 8, 2026 | 1,042.00 | 1,042.00 | 1,026.00 | 1,027.00 | 1,027.00 | -1.44% | 39,712 |
| Jan 7, 2026 | 1,058.00 | 1,058.00 | 1,040.00 | 1,042.00 | 1,042.00 | -1.51% | 71,080 |
| Jan 6, 2026 | 1,074.00 | 1,074.00 | 1,057.00 | 1,058.00 | 1,058.00 | -1.49% | 41,630 |
| Jan 5, 2026 | 1,070.00 | 1,074.00 | 1,056.00 | 1,074.00 | 1,074.00 | 0.37% | 78,824 |
| Jan 2, 2026 | 1,078.00 | 1,080.00 | 1,068.00 | 1,070.00 | 1,070.00 | -0.74% | 25,519 |
| Dec 30, 2025 | 1,080.00 | 1,080.00 | 1,064.00 | 1,078.00 | 1,078.00 | 0.75% | 19,953 |
| Dec 29, 2025 | 1,084.00 | 1,085.00 | 1,067.00 | 1,070.00 | 1,070.00 | -1.29% | 49,271 |
| Dec 26, 2025 | 1,098.00 | 1,105.00 | 1,083.00 | 1,084.00 | 1,084.00 | -1.28% | 63,535 |
| Dec 24, 2025 | 1,075.00 | 1,098.00 | 1,070.00 | 1,098.00 | 1,098.00 | 2.14% | 63,296 |
| Dec 23, 2025 | 1,111.00 | 1,111.00 | 1,069.00 | 1,075.00 | 1,075.00 | -2.98% | 138,708 |
| Dec 22, 2025 | 1,108.00 | 1,120.00 | 1,100.00 | 1,108.00 | 1,108.00 | 0.73% | 41,087 |
| Dec 19, 2025 | 1,093.00 | 1,117.00 | 1,084.00 | 1,100.00 | 1,100.00 | 0.73% | 71,798 |
| Dec 18, 2025 | 1,104.00 | 1,139.00 | 1,081.00 | 1,092.00 | 1,092.00 | -1.44% | 85,766 |
| Dec 17, 2025 | 1,087.00 | 1,117.00 | 1,087.00 | 1,108.00 | 1,108.00 | 1.93% | 119,514 |
| Dec 16, 2025 | 1,112.00 | 1,112.00 | 1,082.00 | 1,087.00 | 1,087.00 | -2.25% | 64,283 |
| Dec 15, 2025 | 1,095.00 | 1,114.00 | 1,082.00 | 1,112.00 | 1,112.00 | 1.55% | 61,556 |
| Dec 12, 2025 | 1,086.00 | 1,100.00 | 1,086.00 | 1,095.00 | 1,095.00 | 0.83% | 50,485 |
| Dec 11, 2025 | 1,089.00 | 1,089.00 | 1,069.00 | 1,086.00 | 1,086.00 | 0.93% | 55,947 |
| Dec 10, 2025 | 1,091.00 | 1,091.00 | 1,075.00 | 1,076.00 | 1,076.00 | -1.01% | 71,561 |
| Dec 9, 2025 | 1,110.00 | 1,111.00 | 1,080.00 | 1,087.00 | 1,087.00 | -2.07% | 72,313 |
| Dec 8, 2025 | 1,141.00 | 1,150.00 | 1,060.00 | 1,110.00 | 1,110.00 | -2.12% | 61,039 |
| 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 |