Skip to main content
logo
Catis. Inc. (KOSDAQ:140430)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,165.00
+5.00 (0.23%)
Last updated: Oct 2, 2025, 9:00 AM KST

Catis. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,165.002,165.002,115.002,135.002,135.00-1.39%33,476
Oct 2, 20252,195.002,310.002,155.002,165.002,165.000.23%21,017
Oct 1, 20252,185.002,245.002,160.002,160.002,160.00-1.14%21,370
Sep 30, 20252,300.002,300.002,185.002,185.002,185.00-5.00%56,255
Sep 29, 20252,155.002,350.002,125.002,300.002,300.005.75%129,291
Sep 26, 20252,335.002,350.002,110.002,175.002,175.00-2.90%44,386
Sep 25, 20252,240.002,280.002,215.002,240.002,240.00-27,732
Sep 24, 20252,265.002,290.002,235.002,240.002,240.00-1.10%19,159
Sep 23, 20252,305.002,305.002,260.002,265.002,265.00-1.74%25,322
Sep 22, 20252,385.002,385.002,275.002,305.002,305.000.66%54,173
Sep 19, 20252,310.002,460.002,240.002,290.002,290.000.22%143,899
Sep 18, 20252,265.002,310.002,255.002,285.002,285.000.88%41,105
Sep 17, 20252,280.002,280.002,230.002,265.002,265.00-0.66%29,939
Sep 16, 20252,270.002,300.002,245.002,280.002,280.000.22%44,059
Sep 15, 20252,290.002,290.002,230.002,275.002,275.00-0.22%32,190
Sep 12, 20252,305.002,305.002,250.002,280.002,280.00-0.44%33,512
Sep 11, 20252,360.002,360.002,290.002,290.002,290.00-0.65%11,752
Sep 10, 20252,310.002,335.002,295.002,305.002,305.00-0.22%15,788
Sep 9, 20252,305.002,325.002,285.002,310.002,310.000.43%13,561
Sep 8, 20252,225.002,320.002,225.002,300.002,300.003.14%28,922
Sep 5, 20252,290.002,330.002,200.002,230.002,230.00-1.76%47,444
Sep 4, 20252,180.002,430.002,170.002,270.002,270.004.13%234,799
Sep 3, 20252,190.002,190.002,140.002,180.002,180.000.23%20,132
Sep 2, 20252,175.002,220.002,145.002,175.002,175.00-20,966
Sep 1, 20252,250.002,250.002,165.002,175.002,175.00-3.76%42,453
Aug 29, 20252,270.002,320.002,230.002,260.002,260.00-13,547
Aug 28, 20252,275.002,275.002,220.002,260.002,260.000.44%12,898
Aug 27, 20252,270.002,295.002,235.002,250.002,250.00-0.88%22,527
Aug 26, 20252,375.002,375.002,250.002,270.002,270.00-3.61%59,468
Aug 25, 20252,225.002,415.002,220.002,355.002,355.006.08%142,133
Aug 22, 20252,200.002,250.002,200.002,220.002,220.000.91%20,748
Aug 21, 20252,220.002,320.002,200.002,200.002,200.00-0.90%42,470
Aug 20, 20252,295.002,295.002,165.002,220.002,220.00-3.27%51,555
Aug 19, 20252,330.002,405.002,245.002,295.002,295.00-1.08%48,036
Aug 18, 20252,385.002,405.002,310.002,320.002,320.00-4.13%43,176
Aug 14, 20252,405.002,460.002,370.002,420.002,420.00-26,142
Aug 13, 20252,385.002,475.002,325.002,420.002,420.001.47%48,996
Aug 12, 20252,350.002,490.002,300.002,385.002,385.003.70%101,407
Aug 11, 20252,350.002,365.002,290.002,300.002,300.00-2.95%26,191
Aug 8, 20252,435.002,435.002,330.002,370.002,370.00-2.47%25,208
Aug 7, 20252,365.002,430.002,310.002,430.002,430.003.40%62,544
Aug 6, 20252,330.002,355.002,290.002,350.002,350.000.86%25,529
Aug 5, 20252,310.002,335.002,295.002,330.002,330.001.75%28,493
Aug 4, 20252,235.002,300.002,220.002,290.002,290.001.78%63,684
Aug 1, 20252,380.002,380.002,220.002,250.002,250.00-5.46%136,296
Jul 31, 20252,400.002,450.002,340.002,380.002,380.00-0.83%104,169
Jul 30, 20252,425.002,455.002,390.002,400.002,400.00-1.03%32,439
Jul 29, 20252,410.002,460.002,395.002,425.002,425.000.62%39,918
Jul 28, 20252,525.002,525.002,380.002,410.002,410.00-3.21%110,223
Jul 25, 20252,465.002,570.002,460.002,490.002,490.000.40%64,806