Catis. Inc. (KOSDAQ:140430)
South Korea · Delayed Price · Currency is KRW 1,728.00
-30.00 (-1.71%)
At close: Jun 30, 2026
Catis. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1,654.00 | 1,800.00 | 1,654.00 | 1,728.00 | 1,728.00 | -1.71% | 20,486 |
| Jun 29, 2026 | 1,540.00 | 1,789.00 | 1,540.00 | 1,758.00 | 1,758.00 | 10.91% | 37,665 |
| Jun 26, 2026 | 1,778.00 | 1,778.00 | 1,580.00 | 1,585.00 | 1,585.00 | -11.85% | 86,435 |
| Jun 25, 2026 | 1,741.00 | 1,900.00 | 1,668.00 | 1,798.00 | 1,798.00 | 2.39% | 69,374 |
| Jun 24, 2026 | 1,777.00 | 1,800.00 | 1,689.00 | 1,756.00 | 1,756.00 | -1.24% | 84,664 |
| Jun 23, 2026 | 1,982.00 | 1,990.00 | 1,763.00 | 1,778.00 | 1,778.00 | -10.65% | 74,261 |
| Jun 22, 2026 | 2,025.00 | 2,090.00 | 1,830.00 | 1,990.00 | 1,990.00 | -3.86% | 121,120 |
| Jun 19, 2026 | 2,250.00 | 2,255.00 | 2,005.00 | 2,070.00 | 2,070.00 | -6.33% | 74,744 |
| Jun 18, 2026 | 2,400.00 | 2,400.00 | 2,175.00 | 2,210.00 | 2,210.00 | -7.92% | 75,452 |
| Jun 17, 2026 | 2,300.00 | 2,430.00 | 2,210.00 | 2,400.00 | 2,400.00 | 4.58% | 44,916 |
| Jun 16, 2026 | 2,365.00 | 2,365.00 | 2,160.00 | 2,295.00 | 2,295.00 | 1.10% | 102,335 |
| Jun 15, 2026 | 2,500.00 | 2,500.00 | 2,230.00 | 2,270.00 | 2,270.00 | -0.44% | 65,172 |
| Jun 12, 2026 | 2,145.00 | 2,490.00 | 2,145.00 | 2,280.00 | 2,280.00 | 6.29% | 147,034 |
| Jun 11, 2026 | 2,145.00 | 2,220.00 | 2,000.00 | 2,145.00 | 2,145.00 | -0.46% | 75,618 |
| Jun 10, 2026 | 2,275.00 | 2,385.00 | 2,145.00 | 2,155.00 | 2,155.00 | -11.32% | 79,776 |
| Jun 9, 2026 | 2,155.00 | 2,475.00 | 2,155.00 | 2,430.00 | 2,430.00 | 13.02% | 102,931 |
| Jun 8, 2026 | 2,480.00 | 2,480.00 | 2,135.00 | 2,150.00 | 2,150.00 | -15.35% | 94,647 |
| Jun 5, 2026 | 2,575.00 | 2,960.00 | 2,475.00 | 2,540.00 | 2,540.00 | -2.12% | 187,648 |
| Jun 4, 2026 | 2,700.00 | 2,870.00 | 2,585.00 | 2,595.00 | 2,595.00 | -3.53% | 91,367 |
| Jun 2, 2026 | 3,000.00 | 3,005.00 | 2,620.00 | 2,690.00 | 2,690.00 | -10.48% | 192,650 |
| Jun 1, 2026 | 3,200.00 | 3,300.00 | 2,985.00 | 3,005.00 | 3,005.00 | -8.94% | 168,909 |
| May 29, 2026 | 3,410.00 | 4,350.00 | 3,195.00 | 3,300.00 | 3,300.00 | -5.71% | 981,657 |
| May 28, 2026 | 3,600.00 | 3,990.00 | 2,855.00 | 3,500.00 | 3,500.00 | -6.91% | 577,563 |
| Apr 30, 2026 | 3,650.00 | 4,095.00 | 3,605.00 | 3,760.00 | 3,760.00 | 5.03% | 681,687 |
| Apr 29, 2026 | 3,725.00 | 3,760.00 | 3,505.00 | 3,580.00 | 3,580.00 | -4.79% | 217,558 |
| Apr 28, 2026 | 3,785.00 | 3,875.00 | 3,615.00 | 3,760.00 | 3,760.00 | -0.13% | 242,505 |
| Apr 27, 2026 | 3,985.00 | 3,985.00 | 3,670.00 | 3,765.00 | 3,765.00 | -5.28% | 303,047 |
| Apr 24, 2026 | 4,010.00 | 4,060.00 | 3,870.00 | 3,975.00 | 3,975.00 | -3.05% | 161,035 |
| Apr 23, 2026 | 4,550.00 | 4,585.00 | 4,050.00 | 4,100.00 | 4,100.00 | -7.13% | 263,302 |
| Apr 22, 2026 | 4,625.00 | 4,650.00 | 4,325.00 | 4,415.00 | 4,415.00 | -3.60% | 196,132 |
| Apr 21, 2026 | 5,250.00 | 5,350.00 | 4,305.00 | 4,580.00 | 4,580.00 | -10.28% | 523,891 |
| Apr 20, 2026 | 5,195.00 | 5,695.00 | 4,700.00 | 5,105.00 | 5,105.00 | 3.13% | 901,478 |
| Apr 17, 2026 | 5,395.00 | 5,395.00 | 4,865.00 | 4,950.00 | 4,950.00 | -8.42% | 535,683 |
| Apr 16, 2026 | 6,755.00 | 6,850.00 | 5,385.00 | 5,405.00 | 5,405.00 | -16.85% | 1,518,249 |
| Apr 15, 2026 | 6,060.00 | 6,735.00 | 5,600.00 | 6,500.00 | 6,500.00 | 18.07% | 5,803,438 |
| Apr 14, 2026 | 5,590.00 | 6,985.00 | 5,440.00 | 5,505.00 | 5,505.00 | 2.32% | 5,544,586 |
| Apr 13, 2026 | 4,735.00 | 5,380.00 | 4,575.00 | 5,380.00 | 5,380.00 | 29.95% | 1,372,654 |
| Apr 10, 2026 | 3,540.00 | 4,575.00 | 3,495.00 | 4,140.00 | 4,140.00 | 17.28% | 2,172,350 |
| Apr 9, 2026 | 3,580.00 | 3,730.00 | 3,460.00 | 3,530.00 | 3,530.00 | -2.62% | 381,738 |
| Apr 8, 2026 | 4,700.00 | 4,745.00 | 3,445.00 | 3,625.00 | 3,625.00 | -12.23% | 2,250,716 |
| Apr 7, 2026 | 3,210.00 | 4,130.00 | 3,210.00 | 4,130.00 | 4,130.00 | 29.87% | 1,701,379 |
| Apr 6, 2026 | 3,355.00 | 3,415.00 | 3,160.00 | 3,180.00 | 3,180.00 | -0.16% | 78,514 |
| Apr 3, 2026 | 3,080.00 | 3,320.00 | 3,050.00 | 3,185.00 | 3,185.00 | 4.43% | 136,064 |
| Apr 2, 2026 | 3,185.00 | 3,250.00 | 3,030.00 | 3,050.00 | 3,050.00 | -5.13% | 84,027 |
| Apr 1, 2026 | 3,045.00 | 3,240.00 | 3,040.00 | 3,215.00 | 3,215.00 | 6.11% | 100,024 |
| Mar 31, 2026 | 3,055.00 | 3,110.00 | 3,000.00 | 3,030.00 | 3,030.00 | -2.73% | 53,712 |
| Mar 30, 2026 | 3,155.00 | 3,270.00 | 3,030.00 | 3,115.00 | 3,115.00 | -1.58% | 102,715 |
| Mar 27, 2026 | 3,050.00 | 3,270.00 | 2,995.00 | 3,165.00 | 3,165.00 | 3.09% | 104,523 |
| Mar 26, 2026 | 3,320.00 | 3,335.00 | 3,065.00 | 3,070.00 | 3,070.00 | -2.54% | 103,594 |
| Mar 25, 2026 | 3,115.00 | 3,275.00 | 3,105.00 | 3,150.00 | 3,150.00 | 1.45% | 48,807 |