Catis. Inc. (KOSDAQ:140430)
South Korea · Delayed Price · Currency is KRW 813.00
+36.00 (4.63%)
At close: Jan 23, 2026
Catis. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 784.00 | 842.00 | 777.00 | 813.00 | 813.00 | 4.63% | 1,058,255 |
| Jan 22, 2026 | 795.00 | 799.00 | 773.00 | 777.00 | 777.00 | -1.65% | 469,415 |
| Jan 21, 2026 | 817.00 | 817.00 | 781.00 | 790.00 | 790.00 | -3.30% | 538,613 |
| Jan 20, 2026 | 808.00 | 826.00 | 780.00 | 817.00 | 817.00 | 1.87% | 621,990 |
| Jan 19, 2026 | 796.00 | 825.00 | 786.00 | 802.00 | 802.00 | 0.63% | 285,977 |
| Jan 16, 2026 | 798.00 | 804.00 | 784.00 | 797.00 | 797.00 | -0.99% | 550,157 |
| Jan 15, 2026 | 808.00 | 808.00 | 790.00 | 805.00 | 805.00 | -0.37% | 464,910 |
| Jan 14, 2026 | 821.00 | 825.00 | 804.00 | 808.00 | 808.00 | -1.46% | 338,957 |
| Jan 13, 2026 | 812.00 | 866.00 | 810.00 | 820.00 | 820.00 | 0.74% | 596,797 |
| Jan 12, 2026 | 817.00 | 821.00 | 803.00 | 814.00 | 814.00 | -0.37% | 373,514 |
| Jan 9, 2026 | 833.00 | 833.00 | 811.00 | 817.00 | 817.00 | -1.45% | 379,004 |
| Jan 8, 2026 | 851.00 | 855.00 | 821.00 | 829.00 | 829.00 | -3.15% | 607,592 |
| Jan 7, 2026 | 868.00 | 868.00 | 845.00 | 856.00 | 856.00 | -1.38% | 511,037 |
| Jan 6, 2026 | 884.00 | 890.00 | 852.00 | 868.00 | 868.00 | -1.36% | 883,910 |
| Jan 5, 2026 | 872.00 | 919.00 | 852.00 | 880.00 | 880.00 | 1.62% | 1,128,247 |
| Jan 2, 2026 | 861.00 | 890.00 | 853.00 | 866.00 | 866.00 | 0.58% | 488,382 |
| Dec 30, 2025 | 870.00 | 977.00 | 848.00 | 861.00 | 861.00 | -1.49% | 4,401,324 |
| Dec 29, 2025 | 857.00 | 880.00 | 841.00 | 874.00 | 874.00 | 1.04% | 582,634 |
| Dec 26, 2025 | 900.00 | 906.00 | 854.00 | 865.00 | 865.00 | -3.14% | 793,968 |
| Dec 24, 2025 | 927.00 | 934.00 | 882.00 | 893.00 | 893.00 | -3.46% | 972,547 |
| Dec 23, 2025 | 985.00 | 988.00 | 915.00 | 925.00 | 925.00 | -5.61% | 1,659,263 |
| Dec 22, 2025 | 990.00 | 1,026.00 | 972.00 | 980.00 | 980.00 | -2.97% | 1,224,277 |
| Dec 19, 2025 | 1,035.00 | 1,055.00 | 995.00 | 1,010.00 | 1,010.00 | -3.53% | 1,492,048 |
| Dec 18, 2025 | 1,134.00 | 1,152.00 | 1,021.00 | 1,047.00 | 1,047.00 | -7.59% | 1,863,801 |
| Dec 17, 2025 | 1,184.00 | 1,207.00 | 1,116.00 | 1,133.00 | 1,133.00 | -9.14% | 3,065,685 |
| Dec 16, 2025 | 1,297.00 | 1,297.00 | 1,230.00 | 1,247.00 | 1,247.00 | -3.11% | 650,669 |
| Dec 15, 2025 | 1,330.00 | 1,333.00 | 1,258.00 | 1,287.00 | 1,287.00 | -14.49% | 2,149,146 |
| Dec 12, 2025 | 1,570.00 | 1,645.00 | 1,470.00 | 1,505.00 | 1,505.00 | -3.46% | 943,751 |
| Dec 11, 2025 | 1,543.00 | 1,609.00 | 1,510.00 | 1,559.00 | 1,559.00 | 2.57% | 641,171 |
| Dec 10, 2025 | 1,545.00 | 1,545.00 | 1,491.00 | 1,520.00 | 1,520.00 | -2.25% | 452,933 |
| Dec 9, 2025 | 1,621.00 | 1,621.00 | 1,531.00 | 1,555.00 | 1,555.00 | -4.07% | 627,645 |
| Dec 8, 2025 | 1,666.00 | 1,699.00 | 1,588.00 | 1,621.00 | 1,621.00 | -0.92% | 686,813 |
| Dec 5, 2025 | 1,760.00 | 1,780.00 | 1,585.00 | 1,636.00 | 1,636.00 | -6.83% | 1,706,108 |
| Dec 4, 2025 | 1,805.00 | 2,060.00 | 1,736.00 | 1,756.00 | 1,756.00 | -1.62% | 8,602,312 |
| Dec 3, 2025 | 1,945.00 | 2,010.00 | 1,756.00 | 1,785.00 | 1,785.00 | -7.70% | 4,226,940 |
| Dec 2, 2025 | 1,700.00 | 2,065.00 | 1,680.00 | 1,934.00 | 1,934.00 | 21.48% | 22,351,930 |
| Dec 1, 2025 | 1,258.00 | 1,592.00 | 1,250.00 | 1,592.00 | 1,592.00 | 29.96% | 4,091,236 |
| Nov 28, 2025 | 1,280.00 | 1,280.00 | 1,188.00 | 1,225.00 | 1,225.00 | -1.69% | 651,464 |
| Nov 27, 2025 | 1,286.00 | 1,350.00 | 1,180.00 | 1,246.00 | 1,246.00 | 3.83% | 1,997,899 |
| Nov 26, 2025 | 1,155.00 | 1,260.00 | 1,151.67 | 1,200.00 | 1,200.00 | 3.90% | 4,362,962 |
| Nov 25, 2025 | 1,211.67 | 1,226.67 | 1,155.00 | 1,155.00 | 1,155.00 | -3.88% | 1,461,800 |
| Nov 24, 2025 | 1,250.00 | 1,285.00 | 1,201.67 | 1,201.67 | 1,201.67 | -3.87% | 1,612,325 |
| Nov 21, 2025 | 1,216.67 | 1,288.33 | 1,203.33 | 1,250.00 | 1,250.00 | -0.66% | 2,034,071 |
| Nov 20, 2025 | 1,261.67 | 1,306.67 | 1,245.00 | 1,258.33 | 1,258.33 | - | 2,189,999 |
| Nov 19, 2025 | 1,241.67 | 1,331.67 | 1,166.67 | 1,258.33 | 1,258.33 | 1.34% | 5,357,627 |
| Nov 18, 2025 | 1,241.67 | 1,391.67 | 1,206.67 | 1,241.67 | 1,241.67 | 1.50% | 15,107,597 |
| Nov 17, 2025 | 1,183.33 | 1,223.33 | 1,143.33 | 1,223.33 | 1,223.33 | 0.82% | 1,525,490 |
| Nov 14, 2025 | 1,265.00 | 1,265.00 | 1,195.00 | 1,213.33 | 1,213.33 | -7.14% | 2,068,658 |
| Nov 13, 2025 | 1,221.67 | 1,321.67 | 1,221.67 | 1,306.67 | 1,306.67 | 5.80% | 3,489,023 |
| Nov 12, 2025 | 1,138.33 | 1,441.67 | 1,051.67 | 1,235.00 | 1,235.00 | 8.49% | 69,707,639 |