Catis. Inc. (KOSDAQ:140430)
South Korea · Delayed Price · Currency is KRW 795.00
-25.00 (-3.05%)
At close: Apr 24, 2026
Catis. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 802.00 | 812.00 | 774.00 | 795.00 | 795.00 | -3.05% | 800,373 |
| Apr 23, 2026 | 910.00 | 917.00 | 810.00 | 820.00 | 820.00 | -7.13% | 1,314,225 |
| Apr 22, 2026 | 925.00 | 930.00 | 865.00 | 883.00 | 883.00 | -3.60% | 967,470 |
| Apr 21, 2026 | 1,050.00 | 1,070.00 | 861.00 | 916.00 | 916.00 | -10.28% | 2,619,459 |
| Apr 20, 2026 | 1,039.00 | 1,139.00 | 940.00 | 1,021.00 | 1,021.00 | 3.13% | 4,507,393 |
| Apr 17, 2026 | 1,079.00 | 1,079.00 | 973.00 | 990.00 | 990.00 | -8.42% | 2,678,417 |
| Apr 16, 2026 | 1,351.00 | 1,370.00 | 1,077.00 | 1,081.00 | 1,081.00 | -16.85% | 7,549,268 |
| Apr 15, 2026 | 1,212.00 | 1,347.00 | 1,120.00 | 1,300.00 | 1,300.00 | 18.07% | 28,759,740 |
| Apr 14, 2026 | 1,118.00 | 1,397.00 | 1,088.00 | 1,101.00 | 1,101.00 | 2.32% | 27,661,013 |
| Apr 13, 2026 | 947.00 | 1,076.00 | 915.00 | 1,076.00 | 1,076.00 | 29.95% | 6,861,178 |
| Apr 10, 2026 | 708.00 | 915.00 | 699.00 | 828.00 | 828.00 | 17.28% | 10,710,249 |
| Apr 9, 2026 | 716.00 | 746.00 | 692.00 | 706.00 | 706.00 | -2.62% | 1,899,424 |
| Apr 8, 2026 | 940.00 | 949.00 | 689.00 | 725.00 | 725.00 | -12.23% | 11,131,505 |
| Apr 7, 2026 | 642.00 | 826.00 | 642.00 | 826.00 | 826.00 | 29.87% | 8,506,731 |
| Apr 6, 2026 | 671.00 | 683.00 | 632.00 | 636.00 | 636.00 | -0.16% | 392,572 |
| Apr 3, 2026 | 616.00 | 664.00 | 610.00 | 637.00 | 637.00 | 4.43% | 680,224 |
| Apr 2, 2026 | 637.00 | 650.00 | 606.00 | 610.00 | 610.00 | -5.13% | 420,136 |
| Apr 1, 2026 | 609.00 | 648.00 | 608.00 | 643.00 | 643.00 | 6.11% | 498,649 |
| Mar 31, 2026 | 611.00 | 622.00 | 600.00 | 606.00 | 606.00 | -2.73% | 267,083 |
| Mar 30, 2026 | 631.00 | 654.00 | 606.00 | 623.00 | 623.00 | -1.58% | 513,545 |
| Mar 27, 2026 | 610.00 | 654.00 | 599.00 | 633.00 | 633.00 | 3.09% | 521,655 |
| Mar 26, 2026 | 664.00 | 667.00 | 613.00 | 614.00 | 614.00 | -2.54% | 517,913 |
| Mar 25, 2026 | 623.00 | 655.00 | 621.00 | 630.00 | 630.00 | 1.45% | 243,024 |
| Mar 24, 2026 | 604.00 | 623.00 | 599.00 | 621.00 | 621.00 | 3.67% | 155,327 |
| Mar 23, 2026 | 628.00 | 628.00 | 595.00 | 599.00 | 599.00 | -4.62% | 291,869 |
| Mar 20, 2026 | 627.00 | 645.00 | 620.00 | 628.00 | 628.00 | -0.79% | 237,408 |
| Mar 19, 2026 | 644.00 | 644.00 | 620.00 | 633.00 | 633.00 | -0.63% | 305,654 |
| Mar 18, 2026 | 626.00 | 712.00 | 626.00 | 637.00 | 637.00 | 1.76% | 1,780,811 |
| Mar 17, 2026 | 630.00 | 654.00 | 623.00 | 626.00 | 626.00 | -0.16% | 222,421 |
| Mar 16, 2026 | 661.00 | 661.00 | 627.00 | 627.00 | 627.00 | -5.14% | 109,248 |
| Mar 13, 2026 | 676.00 | 682.00 | 629.00 | 661.00 | 661.00 | -3.08% | 123,034 |
| Mar 12, 2026 | 660.00 | 683.00 | 650.00 | 682.00 | 682.00 | 2.71% | 139,321 |
| Mar 11, 2026 | 660.00 | 680.00 | 647.00 | 664.00 | 664.00 | 1.37% | 141,460 |
| Mar 10, 2026 | 650.00 | 674.00 | 635.00 | 655.00 | 655.00 | 5.31% | 179,435 |
| Mar 9, 2026 | 657.00 | 670.00 | 611.00 | 622.00 | 622.00 | -8.53% | 336,825 |
| Mar 6, 2026 | 664.00 | 685.00 | 651.00 | 680.00 | 680.00 | 2.41% | 219,932 |
| Mar 5, 2026 | 604.00 | 665.00 | 604.00 | 664.00 | 664.00 | 10.85% | 567,991 |
| Mar 4, 2026 | 687.00 | 687.00 | 591.00 | 599.00 | 599.00 | -12.81% | 834,717 |
| Mar 3, 2026 | 704.00 | 725.00 | 686.00 | 687.00 | 687.00 | -4.32% | 523,328 |
| Feb 27, 2026 | 730.00 | 781.00 | 707.00 | 718.00 | 718.00 | -0.83% | 993,623 |
| Feb 26, 2026 | 754.00 | 758.00 | 709.00 | 724.00 | 724.00 | -3.60% | 618,507 |
| Feb 25, 2026 | 747.00 | 813.00 | 716.00 | 751.00 | 751.00 | 1.49% | 1,695,178 |
| Feb 24, 2026 | 695.00 | 760.00 | 683.00 | 740.00 | 740.00 | 5.41% | 886,113 |
| Feb 23, 2026 | 686.00 | 705.00 | 666.00 | 702.00 | 702.00 | 2.18% | 363,696 |
| Feb 20, 2026 | 710.00 | 710.00 | 672.00 | 687.00 | 687.00 | -3.38% | 374,410 |
| Feb 19, 2026 | 674.00 | 719.00 | 660.00 | 711.00 | 711.00 | 7.24% | 711,095 |
| Feb 13, 2026 | 735.00 | 741.00 | 657.00 | 663.00 | 663.00 | -10.53% | 1,694,361 |
| Feb 12, 2026 | 746.00 | 771.00 | 730.00 | 741.00 | 741.00 | -0.67% | 737,142 |
| Feb 11, 2026 | 733.00 | 746.00 | 728.00 | 746.00 | 746.00 | 1.77% | 294,201 |
| Feb 10, 2026 | 723.00 | 763.00 | 723.00 | 733.00 | 733.00 | 1.38% | 461,740 |