Catis. Inc. (KOSDAQ:140430)
South Korea · Delayed Price · Currency is KRW 1,706.00
+36.00 (2.16%)
At close: Jul 20, 2026
Catis. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,658.00 | 1,807.00 | 1,658.00 | 1,706.00 | 1,706.00 | 2.16% | 34,857 |
| Jul 16, 2026 | 1,678.00 | 1,710.00 | 1,600.00 | 1,670.00 | 1,670.00 | -0.48% | 26,284 |
| Jul 15, 2026 | 1,559.00 | 1,690.00 | 1,559.00 | 1,678.00 | 1,678.00 | 6.74% | 23,763 |
| Jul 14, 2026 | 1,658.00 | 1,691.00 | 1,519.00 | 1,572.00 | 1,572.00 | -5.19% | 35,346 |
| Jul 13, 2026 | 1,800.00 | 1,900.00 | 1,636.00 | 1,658.00 | 1,658.00 | -7.63% | 17,093 |
| Jul 10, 2026 | 1,662.00 | 1,799.00 | 1,662.00 | 1,795.00 | 1,795.00 | 8.79% | 28,029 |
| Jul 9, 2026 | 1,761.00 | 1,808.00 | 1,601.00 | 1,650.00 | 1,650.00 | -5.50% | 29,423 |
| Jul 8, 2026 | 1,934.00 | 1,934.00 | 1,745.00 | 1,746.00 | 1,746.00 | -10.37% | 34,756 |
| Jul 7, 2026 | 1,978.00 | 1,987.00 | 1,790.00 | 1,948.00 | 1,948.00 | 5.93% | 82,147 |
| Jul 6, 2026 | 1,785.00 | 1,900.00 | 1,767.00 | 1,839.00 | 1,839.00 | 2.17% | 11,472 |
| Jul 3, 2026 | 1,743.00 | 1,820.00 | 1,603.00 | 1,800.00 | 1,800.00 | 3.27% | 26,887 |
| Jul 2, 2026 | 1,802.00 | 1,802.00 | 1,702.00 | 1,743.00 | 1,743.00 | -5.63% | 19,384 |
| Jul 1, 2026 | 1,728.00 | 1,848.00 | 1,711.00 | 1,847.00 | 1,847.00 | 6.89% | 31,500 |
| 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 |