CAS Corporation (KOSDAQ:016920)
South Korea
· Delayed Price · Currency is KRW 1,084.00
+3.00 (0.28%)
At close: Apr 28, 2026
CAS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,070.00 | 1,086.00 | 1,069.00 | 1,077.00 | 1,077.00 | -0.65% | 49,579 |
| Apr 28, 2026 | 1,082.00 | 1,090.00 | 1,074.00 | 1,084.00 | 1,084.00 | 0.28% | 54,877 |
| 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% | 64,114 |
| Apr 22, 2026 | 1,070.00 | 1,077.00 | 1,054.00 | 1,068.00 | 1,068.00 | -0.19% | 42,563 |
| 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% | 101,748 |
| Apr 17, 2026 | 1,073.00 | 1,080.00 | 1,055.00 | 1,072.00 | 1,072.00 | -0.09% | 72,521 |
| Apr 16, 2026 | 1,056.00 | 1,080.00 | 1,020.00 | 1,073.00 | 1,073.00 | 2.48% | 122,679 |
| 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% | 126,860 |
| Apr 10, 2026 | 1,021.00 | 1,092.00 | 1,020.00 | 1,070.00 | 1,070.00 | 4.90% | 544,693 |
| Apr 9, 2026 | 997.00 | 1,028.00 | 983.00 | 1,020.00 | 1,020.00 | 2.82% | 92,997 |
| Apr 8, 2026 | 991.00 | 996.00 | 979.00 | 992.00 | 992.00 | 0.40% | 70,410 |
| 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% | 26,582 |
| Apr 2, 2026 | 1,001.00 | 1,001.00 | 952.00 | 962.00 | 962.00 | -3.02% | 28,113 |
| Apr 1, 2026 | 969.00 | 997.00 | 948.00 | 992.00 | 992.00 | 3.33% | 94,180 |
| Mar 31, 2026 | 981.00 | 984.00 | 960.00 | 960.00 | 960.00 | -2.14% | 53,681 |
| 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% | 85,054 |
| Mar 25, 2026 | 953.00 | 963.00 | 950.00 | 962.00 | 962.00 | 0.94% | 32,035 |
| 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% | 137,185 |
| Mar 20, 2026 | 953.00 | 967.00 | 935.00 | 959.00 | 959.00 | 0.63% | 53,599 |
| Mar 19, 2026 | 957.00 | 957.00 | 930.00 | 953.00 | 953.00 | -0.42% | 17,647 |
| Mar 18, 2026 | 956.00 | 962.00 | 937.00 | 957.00 | 957.00 | 0.10% | 43,503 |
| 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% | 93,718 |
| Mar 11, 2026 | 966.00 | 966.00 | 932.00 | 943.00 | 943.00 | 0.32% | 69,216 |
| Mar 10, 2026 | 982.00 | 982.00 | 937.00 | 940.00 | 940.00 | -0.63% | 65,362 |
| 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 |