Catis. Inc. (KOSDAQ:140430)
 2,170.00
 -45.00 (-2.03%)
  At close: Oct 29, 2025
Catis. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,170.00 | 2,170.00 | 2,075.00 | 2,075.00 | 2,075.00 | -4.38% | 70,059 | 
| Oct 29, 2025 | 2,215.00 | 2,220.00 | 2,155.00 | 2,170.00 | 2,170.00 | -2.03% | 50,090 | 
| Oct 28, 2025 | 2,200.00 | 2,250.00 | 2,180.00 | 2,215.00 | 2,215.00 | 0.45% | 33,958 | 
| Oct 27, 2025 | 2,195.00 | 2,345.00 | 2,175.00 | 2,205.00 | 2,205.00 | 0.46% | 194,791 | 
| Oct 24, 2025 | 2,270.00 | 2,270.00 | 2,170.00 | 2,195.00 | 2,195.00 | -0.90% | 44,712 | 
| Oct 23, 2025 | 2,215.00 | 2,290.00 | 2,200.00 | 2,215.00 | 2,215.00 | -0.23% | 66,838 | 
| Oct 22, 2025 | 2,255.00 | 2,290.00 | 2,180.00 | 2,220.00 | 2,220.00 | -1.33% | 84,526 | 
| Oct 21, 2025 | 2,130.00 | 2,375.00 | 2,110.00 | 2,250.00 | 2,250.00 | 5.39% | 256,587 | 
| Oct 20, 2025 | 2,150.00 | 2,150.00 | 2,100.00 | 2,135.00 | 2,135.00 | 0.47% | 39,192 | 
| Oct 17, 2025 | 2,245.00 | 2,245.00 | 2,095.00 | 2,125.00 | 2,125.00 | -3.19% | 80,081 | 
| Oct 16, 2025 | 2,120.00 | 2,370.00 | 2,120.00 | 2,195.00 | 2,195.00 | 2.57% | 295,566 | 
| Oct 15, 2025 | 2,100.00 | 2,180.00 | 2,080.00 | 2,140.00 | 2,140.00 | 1.90% | 44,534 | 
| Oct 14, 2025 | 2,085.00 | 2,100.00 | 2,050.00 | 2,100.00 | 2,100.00 | 0.96% | 35,055 | 
| Oct 13, 2025 | 2,100.00 | 2,120.00 | 2,060.00 | 2,080.00 | 2,080.00 | -2.58% | 37,657 | 
| Oct 10, 2025 | 2,165.00 | 2,165.00 | 2,115.00 | 2,135.00 | 2,135.00 | -1.39% | 33,476 | 
| Oct 2, 2025 | 2,195.00 | 2,310.00 | 2,155.00 | 2,165.00 | 2,165.00 | 0.23% | 21,017 | 
| Oct 1, 2025 | 2,185.00 | 2,245.00 | 2,160.00 | 2,160.00 | 2,160.00 | -1.14% | 21,370 | 
| Sep 30, 2025 | 2,300.00 | 2,300.00 | 2,185.00 | 2,185.00 | 2,185.00 | -5.00% | 56,255 | 
| Sep 29, 2025 | 2,155.00 | 2,350.00 | 2,125.00 | 2,300.00 | 2,300.00 | 5.75% | 129,291 | 
| Sep 26, 2025 | 2,335.00 | 2,350.00 | 2,110.00 | 2,175.00 | 2,175.00 | -2.90% | 44,386 | 
| Sep 25, 2025 | 2,240.00 | 2,280.00 | 2,215.00 | 2,240.00 | 2,240.00 | - | 27,732 | 
| Sep 24, 2025 | 2,265.00 | 2,290.00 | 2,235.00 | 2,240.00 | 2,240.00 | -1.10% | 19,159 | 
| Sep 23, 2025 | 2,305.00 | 2,305.00 | 2,260.00 | 2,265.00 | 2,265.00 | -1.74% | 25,322 | 
| Sep 22, 2025 | 2,385.00 | 2,385.00 | 2,275.00 | 2,305.00 | 2,305.00 | 0.66% | 54,173 | 
| Sep 19, 2025 | 2,310.00 | 2,460.00 | 2,240.00 | 2,290.00 | 2,290.00 | 0.22% | 143,899 | 
| Sep 18, 2025 | 2,265.00 | 2,310.00 | 2,255.00 | 2,285.00 | 2,285.00 | 0.88% | 41,105 | 
| Sep 17, 2025 | 2,280.00 | 2,280.00 | 2,230.00 | 2,265.00 | 2,265.00 | -0.66% | 29,939 | 
| Sep 16, 2025 | 2,270.00 | 2,300.00 | 2,245.00 | 2,280.00 | 2,280.00 | 0.22% | 44,059 | 
| Sep 15, 2025 | 2,290.00 | 2,290.00 | 2,230.00 | 2,275.00 | 2,275.00 | -0.22% | 32,190 | 
| Sep 12, 2025 | 2,305.00 | 2,305.00 | 2,250.00 | 2,280.00 | 2,280.00 | -0.44% | 33,512 | 
| Sep 11, 2025 | 2,360.00 | 2,360.00 | 2,290.00 | 2,290.00 | 2,290.00 | -0.65% | 11,752 | 
| Sep 10, 2025 | 2,310.00 | 2,335.00 | 2,295.00 | 2,305.00 | 2,305.00 | -0.22% | 15,788 | 
| Sep 9, 2025 | 2,305.00 | 2,325.00 | 2,285.00 | 2,310.00 | 2,310.00 | 0.43% | 13,561 | 
| Sep 8, 2025 | 2,225.00 | 2,320.00 | 2,225.00 | 2,300.00 | 2,300.00 | 3.14% | 28,922 | 
| Sep 5, 2025 | 2,290.00 | 2,330.00 | 2,200.00 | 2,230.00 | 2,230.00 | -1.76% | 47,444 | 
| Sep 4, 2025 | 2,180.00 | 2,430.00 | 2,170.00 | 2,270.00 | 2,270.00 | 4.13% | 234,799 | 
| Sep 3, 2025 | 2,190.00 | 2,190.00 | 2,140.00 | 2,180.00 | 2,180.00 | 0.23% | 20,132 | 
| Sep 2, 2025 | 2,175.00 | 2,220.00 | 2,145.00 | 2,175.00 | 2,175.00 | - | 20,966 | 
| Sep 1, 2025 | 2,250.00 | 2,250.00 | 2,165.00 | 2,175.00 | 2,175.00 | -3.76% | 42,453 | 
| Aug 29, 2025 | 2,270.00 | 2,320.00 | 2,230.00 | 2,260.00 | 2,260.00 | - | 13,547 | 
| Aug 28, 2025 | 2,275.00 | 2,275.00 | 2,220.00 | 2,260.00 | 2,260.00 | 0.44% | 12,898 | 
| Aug 27, 2025 | 2,270.00 | 2,295.00 | 2,235.00 | 2,250.00 | 2,250.00 | -0.88% | 22,527 | 
| Aug 26, 2025 | 2,375.00 | 2,375.00 | 2,250.00 | 2,270.00 | 2,270.00 | -3.61% | 59,468 | 
| Aug 25, 2025 | 2,225.00 | 2,415.00 | 2,220.00 | 2,355.00 | 2,355.00 | 6.08% | 142,133 | 
| Aug 22, 2025 | 2,200.00 | 2,250.00 | 2,200.00 | 2,220.00 | 2,220.00 | 0.91% | 20,748 | 
| Aug 21, 2025 | 2,220.00 | 2,320.00 | 2,200.00 | 2,200.00 | 2,200.00 | -0.90% | 42,470 | 
| Aug 20, 2025 | 2,295.00 | 2,295.00 | 2,165.00 | 2,220.00 | 2,220.00 | -3.27% | 51,555 | 
| Aug 19, 2025 | 2,330.00 | 2,405.00 | 2,245.00 | 2,295.00 | 2,295.00 | -1.08% | 48,036 | 
| Aug 18, 2025 | 2,385.00 | 2,405.00 | 2,310.00 | 2,320.00 | 2,320.00 | -4.13% | 43,176 | 
| Aug 14, 2025 | 2,405.00 | 2,460.00 | 2,370.00 | 2,420.00 | 2,420.00 | - | 26,142 |