Cas Corporation 016920
KRX · South Korea · Electronic Technology
KRW 1,020.00-23.00 (-2.21%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,020.00 | -2.21% | KRW 1,034.00 | KRW 1,042.00 | KRW 1,011.00 | 52.57K |
| 2026-10-01 | KRW 1,043.00 | -1.32% | KRW 1,050.00 | KRW 1,050.00 | KRW 1,011.00 | 17.82K |
| 2026-09-30 | KRW 1,057.00 | -0.09% | KRW 1,058.00 | KRW 1,069.00 | KRW 1,031.00 | 16.21K |
| 2026-09-29 | KRW 1,058.00 | +1.63% | KRW 1,058.00 | KRW 1,058.00 | KRW 1,019.00 | 22.31K |
| 2026-09-28 | KRW 1,041.00 | -2.16% | KRW 1,079.00 | KRW 1,079.00 | KRW 1,041.00 | 15.56K |
| 2026-09-23 | KRW 1,064.00 | -2.83% | KRW 1,077.00 | KRW 1,084.00 | KRW 1,051.00 | 27.94K |
| 2026-09-22 | KRW 1,095.00 | +1.39% | KRW 1,070.00 | KRW 1,095.00 | KRW 1,033.00 | 41.84K |
| 2026-09-21 | KRW 1,080.00 | +1.50% | KRW 1,077.00 | KRW 1,080.00 | KRW 1,030.00 | 48.19K |
| 2026-09-18 | KRW 1,064.00 | -2.83% | KRW 1,080.00 | KRW 1,098.00 | KRW 1,041.00 | 41.59K |
| 2026-09-17 | KRW 1,095.00 | -3.52% | KRW 1,135.00 | KRW 1,144.00 | KRW 1,081.00 | 46.30K |
| 2026-09-16 | KRW 1,135.00 | -0.70% | KRW 1,144.00 | KRW 1,144.00 | KRW 1,109.00 | 40.63K |
| 2026-09-15 | KRW 1,143.00 | +1.06% | KRW 1,128.00 | KRW 1,149.00 | KRW 1,060.00 | 93.83K |
| 2026-09-14 | KRW 1,131.00 | +0.53% | KRW 1,134.00 | KRW 1,139.00 | KRW 1,102.00 | 99.72K |
| 2026-09-11 | KRW 1,125.00 | -1.49% | KRW 1,138.00 | KRW 1,138.00 | KRW 1,089.00 | 227.78K |
| 2026-09-10 | KRW 1,142.00 | 0.00% | KRW 1,150.00 | KRW 1,150.00 | KRW 1,125.00 | 115.16K |
| 2026-09-09 | KRW 1,142.00 | +1.06% | KRW 1,142.00 | KRW 1,142.00 | KRW 1,120.00 | 168.97K |
| 2026-09-08 | KRW 1,130.00 | +0.80% | KRW 1,125.00 | KRW 1,130.00 | KRW 1,101.00 | 196.94K |
| 2026-09-07 | KRW 1,121.00 | +0.99% | KRW 1,110.00 | KRW 1,122.00 | KRW 1,098.00 | 201.98K |
| 2026-09-04 | KRW 1,110.00 | +1.46% | KRW 1,094.00 | KRW 1,113.00 | KRW 1,082.00 | 173.63K |
| 2026-09-03 | KRW 1,094.00 | +0.74% | KRW 1,088.00 | KRW 1,094.00 | KRW 1,076.00 | 117.05K |
| 2026-09-02 | KRW 1,086.00 | +2.65% | KRW 1,081.00 | KRW 1,094.00 | KRW 1,062.00 | 248.39K |
| 2026-09-01 | KRW 1,058.00 | -0.28% | KRW 1,069.00 | KRW 1,112.00 | KRW 1,029.00 | 195.40K |
| 2026-08-31 | KRW 1,061.00 | -0.56% | KRW 1,065.00 | KRW 1,065.00 | KRW 1,040.00 | 22.78K |
| 2026-08-28 | KRW 1,067.00 | +0.76% | KRW 1,040.00 | KRW 1,067.00 | KRW 1,039.00 | 16.80K |
| 2026-08-27 | KRW 1,059.00 | -1.03% | KRW 1,070.00 | KRW 1,070.00 | KRW 1,043.00 | 29.75K |
| 2026-08-26 | KRW 1,070.00 | +2.00% | KRW 1,050.00 | KRW 1,075.00 | KRW 1,033.00 | 47.92K |
| 2026-08-25 | KRW 1,049.00 | -2.60% | KRW 1,076.00 | KRW 1,076.00 | KRW 1,030.00 | 66.50K |
| 2026-08-24 | KRW 1,077.00 | -0.55% | KRW 1,083.00 | KRW 1,083.00 | KRW 1,028.00 | 79.58K |
| 2026-08-21 | KRW 1,083.00 | -0.28% | KRW 1,077.00 | KRW 1,086.00 | KRW 1,021.00 | 112.01K |
| 2026-08-20 | KRW 1,086.00 | -0.18% | KRW 1,077.00 | KRW 1,086.00 | KRW 1,025.00 | 40.03K |
| 2026-08-19 | KRW 1,088.00 | -0.18% | KRW 1,080.00 | KRW 1,090.00 | KRW 1,051.00 | 63.17K |
| 2026-08-18 | KRW 1,090.00 | +2.83% | KRW 1,059.00 | KRW 1,094.00 | KRW 1,040.00 | 276.46K |
| 2026-08-14 | KRW 1,060.00 | +0.47% | KRW 1,055.00 | KRW 1,060.00 | KRW 1,040.00 | 202.00K |
| 2026-08-13 | KRW 1,055.00 | +0.48% | KRW 1,056.00 | KRW 1,056.00 | KRW 1,036.00 | 95.01K |
| 2026-08-12 | KRW 1,050.00 | -0.38% | KRW 1,055.00 | KRW 1,058.00 | KRW 1,038.00 | 81.62K |
| 2026-08-11 | KRW 1,054.00 | +0.38% | KRW 1,055.00 | KRW 1,055.00 | KRW 1,029.00 | 104.40K |
| 2026-08-10 | KRW 1,050.00 | +1.94% | KRW 1,040.00 | KRW 1,052.00 | KRW 1,017.00 | 138.53K |
| 2026-08-07 | KRW 1,030.00 | +0.39% | KRW 1,034.00 | KRW 1,041.00 | KRW 980.00 | 178.94K |
| 2026-08-06 | KRW 1,026.00 | -1.72% | KRW 1,048.00 | KRW 1,048.00 | KRW 1,005.00 | 156.34K |
| 2026-08-05 | KRW 1,044.00 | +1.66% | KRW 1,058.00 | KRW 1,058.00 | KRW 1,010.00 | 203.97K |
| 2026-08-04 | KRW 1,027.00 | +3.63% | KRW 991.00 | KRW 1,027.00 | KRW 989.00 | 150.43K |
| 2026-08-03 | KRW 991.00 | -1.59% | KRW 1,007.00 | KRW 1,008.00 | KRW 963.00 | 92.10K |
| 2026-07-31 | KRW 1,007.00 | +0.70% | KRW 999.00 | KRW 1,009.00 | KRW 980.00 | 92.20K |
| 2026-07-30 | KRW 1,000.00 | +2.67% | KRW 950.00 | KRW 1,002.00 | KRW 950.00 | 155.82K |
| 2026-07-29 | KRW 974.00 | -3.37% | KRW 1,000.00 | KRW 1,004.00 | KRW 943.00 | 150.95K |
| 2026-07-28 | KRW 1,008.00 | -0.20% | KRW 1,010.00 | KRW 1,010.00 | KRW 983.00 | 141.45K |
| 2026-07-27 | KRW 1,010.00 | +0.20% | KRW 1,007.00 | KRW 1,010.00 | KRW 973.00 | 82.43K |
| 2026-07-24 | KRW 1,008.00 | -0.49% | KRW 1,013.00 | KRW 1,013.00 | KRW 980.00 | 110.25K |
| 2026-07-23 | KRW 1,013.00 | +0.40% | KRW 1,000.00 | KRW 1,022.00 | KRW 998.00 | 131.53K |
| 2026-07-22 | KRW 1,009.00 | +0.10% | KRW 1,011.00 | KRW 1,020.00 | KRW 990.00 | 119.19K |
| 2026-07-21 | KRW 1,008.00 | -0.20% | KRW 1,001.00 | KRW 1,010.00 | KRW 982.00 | 148.83K |
| 2026-07-20 | KRW 1,010.00 | -0.10% | KRW 1,001.00 | KRW 1,019.00 | KRW 989.00 | 166.16K |
| 2026-07-16 | KRW 1,011.00 | +0.80% | KRW 1,003.00 | KRW 1,011.00 | KRW 971.00 | 44.09K |
| 2026-07-15 | KRW 1,003.00 | -0.79% | KRW 1,015.00 | KRW 1,017.00 | KRW 980.00 | 106.45K |
| 2026-07-14 | KRW 1,011.00 | -0.49% | KRW 1,016.00 | KRW 1,018.00 | KRW 951.00 | 241.24K |
| 2026-07-13 | KRW 1,016.00 | +4.42% | KRW 973.00 | KRW 1,020.00 | KRW 949.00 | 218.62K |
| 2026-07-10 | KRW 973.00 | +3.95% | KRW 968.00 | KRW 973.00 | KRW 930.00 | 177.60K |
| 2026-07-09 | KRW 936.00 | -2.19% | KRW 949.00 | KRW 960.00 | KRW 905.00 | 150.15K |
| 2026-07-08 | KRW 957.00 | -0.83% | KRW 965.00 | KRW 970.00 | KRW 940.00 | 134.64K |
| 2026-07-07 | KRW 965.00 | +0.10% | KRW 970.00 | KRW 970.00 | KRW 930.00 | 132.56K |
| 2026-07-06 | KRW 964.00 | +1.47% | KRW 975.00 | KRW 975.00 | KRW 940.00 | 190.02K |
| 2026-07-03 | KRW 950.00 | +0.64% | KRW 963.00 | KRW 971.00 | KRW 932.00 | 123.04K |
| 2026-07-02 | KRW 944.00 | +4.08% | KRW 945.00 | KRW 980.00 | KRW 927.00 | 341.87K |
| 2026-07-01 | KRW 907.00 | -2.47% | KRW 930.00 | KRW 930.00 | KRW 903.00 | 36.24K |
| 2026-06-30 | KRW 930.00 | -0.96% | KRW 930.00 | KRW 945.00 | KRW 895.00 | 107.15K |
| 2026-06-29 | KRW 939.00 | +1.08% | KRW 921.00 | KRW 944.00 | KRW 887.00 | 256.78K |
| 2026-06-26 | KRW 929.00 | -2.11% | KRW 949.00 | KRW 950.00 | KRW 870.00 | 144.57K |
| 2026-06-25 | KRW 949.00 | +4.06% | KRW 883.00 | KRW 961.00 | KRW 864.00 | 166.11K |
| 2026-06-24 | KRW 912.00 | +0.22% | KRW 900.00 | KRW 937.00 | KRW 871.00 | 152.26K |
| 2026-06-23 | KRW 910.00 | 0.00% | KRW 902.00 | KRW 928.00 | KRW 880.00 | 101.34K |
| 2026-06-22 | KRW 910.00 | +2.13% | KRW 890.00 | KRW 929.00 | KRW 853.00 | 111.41K |
| 2026-06-19 | KRW 891.00 | -4.81% | KRW 928.00 | KRW 955.00 | KRW 869.00 | 148.59K |
| 2026-06-18 | KRW 936.00 | +0.11% | KRW 893.00 | KRW 950.00 | KRW 893.00 | 92.75K |
| 2026-06-17 | KRW 935.00 | +0.11% | KRW 935.00 | KRW 948.00 | KRW 905.00 | 76.57K |
| 2026-06-16 | KRW 934.00 | +4.36% | KRW 893.00 | KRW 937.00 | KRW 884.00 | 108.17K |
| 2026-06-15 | KRW 895.00 | +4.80% | KRW 856.00 | KRW 902.00 | KRW 856.00 | 80.16K |
| 2026-06-12 | KRW 854.00 | +1.67% | KRW 840.00 | KRW 882.00 | KRW 836.00 | 237.78K |
| 2026-06-11 | KRW 840.00 | +2.31% | KRW 851.00 | KRW 1,049.00 | KRW 835.00 | 1.73M |
| 2026-06-10 | KRW 821.00 | -1.44% | KRW 826.00 | KRW 827.00 | KRW 795.00 | 1.32K |
| 2026-06-09 | KRW 833.00 | +6.52% | KRW 782.00 | KRW 833.00 | KRW 782.00 | 63.98K |
| 2026-06-08 | KRW 782.00 | -4.98% | KRW 815.00 | KRW 823.00 | KRW 782.00 | 104.79K |
| 2026-06-05 | KRW 823.00 | -0.36% | KRW 826.00 | KRW 835.00 | KRW 810.00 | 26.36K |
| 2026-06-04 | KRW 826.00 | -2.25% | KRW 838.00 | KRW 845.00 | KRW 819.00 | 26.52K |
| 2026-06-02 | KRW 845.00 | -0.59% | KRW 830.00 | KRW 847.00 | KRW 807.00 | 94.58K |
| 2026-06-01 | KRW 850.00 | -4.82% | KRW 892.00 | KRW 892.00 | KRW 830.00 | 175.95K |
| 2026-05-29 | KRW 893.00 | -1.76% | KRW 909.00 | KRW 916.00 | KRW 863.00 | 94.06K |
| 2026-05-28 | KRW 909.00 | -2.26% | KRW 922.00 | KRW 930.00 | KRW 900.00 | 77.82K |
| 2026-05-27 | KRW 930.00 | -1.80% | KRW 947.00 | KRW 953.00 | KRW 915.00 | 81.37K |
| 2026-05-26 | KRW 947.00 | -2.67% | KRW 966.00 | KRW 971.00 | KRW 930.00 | 118.70K |
| 2026-05-22 | KRW 973.00 | +0.41% | KRW 969.00 | KRW 1,000.00 | KRW 959.00 | 63.05K |