La bourse est fermée

CAS Corporation (016920.KQ)

KOSDAQ - KOSDAQ Prix différé. Devise en KRW
Ajouter à la liste dynamique
1 474,00+23,00 (+1,59 %)
À la clôture : 03:30PM KST
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en KRWTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20241 451,001 475,001 451,001 474,001 474,0050 659
30 avr. 20241 460,001 500,001 451,001 451,001 451,0089 809
29 avr. 20241 456,001 466,001 446,001 460,001 460,0046 202
26 avr. 20241 463,001 467,001 448,001 457,001 457,0053 926
25 avr. 20241 471,001 478,001 457,001 463,001 463,0039 519
24 avr. 20241 450,001 491,001 450,001 470,001 470,0057 853
23 avr. 20241 464,001 473,001 450,001 469,001 469,0041 065
22 avr. 20241 460,001 495,001 445,001 464,001 464,0071 057
19 avr. 20241 450,001 459,001 429,001 443,001 443,0075 147
18 avr. 20241 465,001 472,001 443,001 464,001 464,0046 437
17 avr. 20241 428,001 465,001 428,001 465,001 465,0071 415
16 avr. 20241 470,001 478,001 428,001 428,001 428,00107 204
15 avr. 20241 486,001 492,001 453,001 469,001 469,00117 530
12 avr. 20241 493,001 507,001 479,001 486,001 486,0077 753
11 avr. 20241 594,001 594,001 469,001 493,001 493,00181 630
09 avr. 20241 580,001 595,001 552,001 592,001 592,00146 635
08 avr. 20241 597,001 598,001 544,001 592,001 592,00116 510
05 avr. 20241 629,001 629,001 592,001 597,001 597,00102 117
04 avr. 20241 614,001 631,001 587,001 629,001 629,00152 341
03 avr. 20241 633,001 634,001 580,001 613,001 613,00112 912
02 avr. 20241 669,001 670,001 550,001 643,001 643,00274 952
01 avr. 20241 629,001 667,001 604,001 649,001 649,00223 037
29 mars 20241 633,001 670,001 588,001 603,001 603,00206 137
28 mars 20241 585,001 652,001 585,001 633,001 633,00267 782
27 mars 20241 620,001 630,001 575,001 595,001 595,00119 317
26 mars 20241 540,001 662,001 540,001 617,001 617,00670 642
25 mars 20241 499,001 575,001 494,001 566,001 566,00404 659
22 mars 20241 503,001 514,001 490,001 510,001 510,0088 699
21 mars 20241 499,001 510,001 492,001 503,001 503,0076 801
20 mars 20241 483,001 499,001 479,001 499,001 499,0058 225
19 mars 20241 497,001 497,001 472,001 482,001 482,0045 715
18 mars 20241 480,001 512,001 477,001 482,001 482,0091 155
15 mars 20241 490,001 490,001 475,001 476,001 476,0026 886
14 mars 20241 467,001 510,001 460,001 488,001 488,0096 332
13 mars 20241 462,001 467,001 457,001 464,001 464,0044 746
12 mars 20241 470,001 470,001 458,001 462,001 462,0069 839
11 mars 20241 491,001 493,001 469,001 470,001 470,0019 551
08 mars 20241 457,001 484,001 457,001 479,001 479,0038 070
07 mars 20241 483,001 489,001 470,001 470,001 470,0021 619
06 mars 20241 477,001 503,001 477,001 497,001 497,0032 185
05 mars 20241 499,001 502,001 484,001 493,001 493,0043 682
04 mars 20241 488,001 508,001 483,001 499,001 499,0071 131
29 févr. 20241 474,001 502,001 466,001 487,001 487,0066 260
28 févr. 20241 457,001 471,001 451,001 460,001 460,0060 975
27 févr. 20241 468,001 469,001 461,001 465,001 465,0050 092
26 févr. 20241 472,001 485,001 465,001 475,001 475,0031 694
23 févr. 20241 470,001 482,001 467,001 472,001 472,0025 732
22 févr. 20241 470,001 476,001 468,001 475,001 475,0021 205
21 févr. 20241 472,001 486,001 467,001 475,001 475,0035 760
20 févr. 20241 488,001 495,001 472,001 472,001 472,0042 988
19 févr. 20241 484,001 484,001 468,001 478,001 478,0070 642
16 févr. 20241 480,001 485,001 469,001 480,001 480,0067 126
15 févr. 20241 489,001 489,001 478,001 480,001 480,0011 674
14 févr. 20241 470,001 487,001 470,001 479,001 479,0067 749
13 févr. 20241 479,001 483,001 469,001 478,001 478,0024 143
08 févr. 20241 484,001 484,001 468,001 479,001 479,0032 827
07 févr. 20241 476,001 490,001 472,001 476,001 476,0061 195
06 févr. 20241 480,001 485,001 464,001 481,001 481,0028 396
05 févr. 20241 485,001 485,001 475,001 480,001 480,0030 366
02 févr. 20241 490,001 497,001 470,001 485,001 485,0071 088
01 févr. 20241 472,001 499,001 471,001 498,001 498,0029 212
31 janv. 20241 472,001 488,001 465,001 486,001 486,0060 093
30 janv. 20241 480,001 491,001 467,001 486,001 486,0075 358
29 janv. 20241 494,001 494,001 469,001 490,001 490,0056 479
26 janv. 20241 511,001 511,001 494,001 494,001 494,0033 394
25 janv. 20241 497,001 511,001 484,001 511,001 511,0063 231
24 janv. 20241 513,001 513,001 495,001 503,001 503,0032 404
23 janv. 20241 488,001 519,001 488,001 513,001 513,0052 155
22 janv. 20241 490,001 505,001 464,001 498,001 498,0078 002
19 janv. 20241 478,001 500,001 472,001 478,001 478,0048 587
18 janv. 20241 458,001 484,001 458,001 478,001 478,0023 872
17 janv. 20241 499,001 499,001 467,001 471,001 471,0069 027
16 janv. 20241 499,001 502,001 493,001 499,001 499,0030 881
15 janv. 20241 483,001 510,001 483,001 499,001 499,0036 350
12 janv. 20241 511,001 511,001 492,001 498,001 498,0041 262
11 janv. 20241 521,001 525,001 508,001 511,001 511,0030 660
10 janv. 20241 519,001 519,001 500,001 510,001 510,0037 605
09 janv. 20241 518,001 525,001 505,001 519,001 519,0045 534
08 janv. 20241 514,001 520,001 503,001 518,001 518,0030 335
05 janv. 20241 520,001 527,001 508,001 508,001 508,0053 532
04 janv. 20241 570,001 570,001 512,001 526,001 526,00122 879
03 janv. 20241 534,001 577,001 518,001 537,001 537,00158 615
02 janv. 20241 503,001 589,001 501,001 540,001 540,00651 167
28 déc. 20231 491,001 507,001 491,001 503,001 503,0030 928
27 déc. 20231 488,001 496,001 482,001 494,001 494,0051 087
27 déc. 202310 Dividende
26 déc. 20231 484,001 506,001 477,001 488,001 478,0057 874
22 déc. 20231 486,001 505,001 475,001 497,001 486,9445 111
21 déc. 20231 479,001 490,001 479,001 486,001 476,0128 891
20 déc. 20231 487,001 493,001 486,001 493,001 482,9726 484
19 déc. 20231 495,001 495,001 478,001 490,001 479,9910 648
18 déc. 20231 508,001 508,001 481,001 483,001 473,0328 319
15 déc. 20231 483,001 495,001 476,001 491,001 480,9826 119
14 déc. 20231 472,001 496,001 471,001 483,001 473,0325 740
13 déc. 20231 496,001 501,001 452,001 471,001 461,1158 064
12 déc. 20231 495,001 509,001 486,001 496,001 485,9533 222
11 déc. 20231 509,001 509,001 486,001 495,001 484,9549 267
08 déc. 20231 470,001 497,001 470,001 495,001 484,9545 926
07 déc. 20231 496,001 496,001 478,001 483,001 473,0333 199
06 déc. 20231 492,001 500,001 450,001 497,001 486,94191 015
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...