Skip to main content
logo
Catis. Inc. (KOSDAQ:140430)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,760.00
+180.00 (5.03%)
At close: Apr 30, 2026

Catis. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,650.004,095.003,605.003,760.00-5.03%681,687
Apr 29, 20263,725.003,760.003,505.003,580.00--4.79%217,558
Apr 28, 20263,785.003,875.003,615.003,760.00--0.13%242,505
Apr 27, 20263,985.003,985.003,670.003,765.00--5.28%303,047
Apr 24, 20264,010.004,060.003,870.003,975.00--3.05%161,035
Apr 23, 20264,550.004,585.004,050.004,100.00--7.13%263,302
Apr 22, 20264,625.004,650.004,325.004,415.00--3.60%196,132
Apr 21, 20265,250.005,350.004,305.004,580.00--10.28%523,891
Apr 20, 20265,195.005,695.004,700.005,105.00-3.13%901,478
Apr 17, 20265,395.005,395.004,865.004,950.00--8.42%535,683
Apr 16, 20266,755.006,850.005,385.005,405.00--16.85%1,518,249
Apr 15, 20266,060.006,735.005,600.006,500.00-18.07%5,803,438
Apr 14, 20265,590.006,985.005,440.005,505.00-2.32%5,544,586
Apr 13, 20264,735.005,380.004,575.005,380.00-29.95%1,372,654
Apr 10, 20263,540.004,575.003,495.004,140.00-17.28%2,172,350
Apr 9, 20263,580.003,730.003,460.003,530.00--2.62%381,738
Apr 8, 20264,700.004,745.003,445.003,625.00--12.23%2,250,716
Apr 7, 20263,210.004,130.003,210.004,130.00-29.87%1,701,379
Apr 6, 20263,355.003,415.003,160.003,180.00--0.16%78,514
Apr 3, 20263,080.003,320.003,050.003,185.00-4.43%136,064
Apr 2, 20263,185.003,250.003,030.003,050.00--5.13%84,027
Apr 1, 20263,045.003,240.003,040.003,215.00-6.11%100,024
Mar 31, 20263,055.003,110.003,000.003,030.00--2.73%53,712
Mar 30, 20263,155.003,270.003,030.003,115.00--1.58%102,715
Mar 27, 20263,050.003,270.002,995.003,165.00-3.09%104,523
Mar 26, 20263,320.003,335.003,065.003,070.00--2.54%103,594
Mar 25, 20263,115.003,275.003,105.003,150.00-1.45%48,807
Mar 24, 20263,020.003,115.002,995.003,105.00-3.67%31,110
Mar 23, 20263,140.003,140.002,975.002,995.00--4.62%58,373
Mar 20, 20263,135.003,225.003,100.003,140.00--0.79%47,483
Mar 19, 20263,220.003,220.003,100.003,165.00--0.63%61,131
Mar 18, 20263,130.003,560.003,130.003,185.00-1.76%359,394
Mar 17, 20263,150.003,270.003,115.003,130.00--0.16%44,817
Mar 16, 20263,305.003,305.003,135.003,135.00--5.14%21,861
Mar 13, 20263,380.003,410.003,145.003,305.00--3.08%28,094
Mar 12, 20263,300.003,415.003,250.003,410.00-2.71%27,864
Mar 11, 20263,300.003,400.003,235.003,320.00-1.37%28,332
Mar 10, 20263,250.003,370.003,175.003,275.00-5.31%35,907
Mar 9, 20263,285.003,350.003,055.003,110.00--8.53%67,365
Mar 6, 20263,320.003,425.003,255.003,400.00-2.41%44,231
Mar 5, 20263,020.003,325.003,020.003,320.00-10.85%113,738
Mar 4, 20263,435.003,435.002,955.002,995.00--12.81%168,263
Mar 3, 20263,520.003,625.003,430.003,435.00--4.32%104,751
Feb 27, 20263,650.003,905.003,535.003,590.00--0.83%199,427
Feb 26, 20263,770.003,790.003,545.003,620.00--3.60%124,117
Feb 25, 20263,735.004,065.003,580.003,755.00-1.49%339,035
Feb 24, 20263,475.003,800.003,415.003,700.00-5.41%177,222
Feb 23, 20263,430.003,525.003,330.003,510.00-2.18%72,739
Feb 20, 20263,550.003,550.003,360.003,435.00--3.38%75,776
Feb 19, 20263,370.003,595.003,300.003,555.00-7.24%143,783