Catis. Inc. (KOSDAQ:140430)
South Korea · Delayed Price · Currency is KRW 2,005.00
-45.00 (-2.20%)
At close: Nov 3, 2026
Catis. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1,983.00 | 2,180.00 | 1,983.00 | 2,005.00 | 2,005.00 | -2.20% | 68,701 |
| Nov 2, 2026 | 2,030.00 | 2,070.00 | 1,990.00 | 2,050.00 | 2,050.00 | 1.49% | 27,770 |
| Oct 30, 2026 | 2,080.00 | 2,140.00 | 1,988.00 | 2,020.00 | 2,020.00 | -2.88% | 36,208 |
| Oct 29, 2026 | 2,260.00 | 2,285.00 | 2,000.00 | 2,080.00 | 2,080.00 | -7.14% | 87,414 |
| Oct 28, 2026 | 2,220.00 | 2,430.00 | 2,220.00 | 2,240.00 | 2,240.00 | 1.82% | 103,426 |
| Oct 27, 2026 | 2,200.00 | 2,280.00 | 2,150.00 | 2,200.00 | 2,200.00 | - | 37,188 |
| Oct 26, 2026 | 2,295.00 | 2,390.00 | 2,190.00 | 2,200.00 | 2,200.00 | -7.95% | 61,449 |
| Oct 23, 2026 | 2,125.00 | 2,430.00 | 2,120.00 | 2,390.00 | 2,390.00 | 11.16% | 121,594 |
| Oct 22, 2026 | 2,445.00 | 2,445.00 | 2,150.00 | 2,150.00 | 2,150.00 | -6.72% | 68,855 |
| Oct 21, 2026 | 2,285.00 | 2,400.00 | 2,285.00 | 2,305.00 | 2,305.00 | -0.86% | 80,797 |
| Oct 20, 2026 | 2,380.00 | 2,425.00 | 2,220.00 | 2,325.00 | 2,325.00 | -4.12% | 122,847 |
| Oct 19, 2026 | 2,160.00 | 2,725.00 | 2,160.00 | 2,425.00 | 2,425.00 | 12.53% | 765,132 |
| Oct 16, 2026 | 2,000.00 | 2,230.00 | 1,990.00 | 2,155.00 | 2,155.00 | 8.24% | 75,857 |
| Oct 15, 2026 | 2,125.00 | 2,135.00 | 1,913.00 | 1,991.00 | 1,991.00 | -8.46% | 58,811 |
| Oct 14, 2026 | 2,310.00 | 2,310.00 | 2,105.00 | 2,175.00 | 2,175.00 | -1.36% | 58,100 |
| Oct 13, 2026 | 2,200.00 | 2,240.00 | 2,050.00 | 2,205.00 | 2,205.00 | -1.78% | 79,169 |
| Oct 12, 2026 | 2,400.00 | 2,410.00 | 2,200.00 | 2,245.00 | 2,245.00 | -3.02% | 80,648 |
| Oct 8, 2026 | 2,515.00 | 2,520.00 | 2,300.00 | 2,315.00 | 2,315.00 | -7.77% | 141,354 |
| Oct 7, 2026 | 2,660.00 | 2,790.00 | 2,500.00 | 2,510.00 | 2,510.00 | -5.64% | 179,967 |
| Oct 6, 2026 | 2,770.00 | 3,000.00 | 2,575.00 | 2,660.00 | 2,660.00 | 7.04% | 679,830 |
| Oct 2, 2026 | 2,500.00 | 2,520.00 | 2,430.00 | 2,485.00 | 2,485.00 | 1.43% | 50,515 |
| Oct 1, 2026 | 2,475.00 | 2,525.00 | 2,415.00 | 2,450.00 | 2,450.00 | -1.01% | 65,968 |
| Sep 30, 2026 | 2,510.00 | 2,560.00 | 2,440.00 | 2,475.00 | 2,475.00 | -0.80% | 69,534 |
| Sep 29, 2026 | 2,500.00 | 2,720.00 | 2,455.00 | 2,495.00 | 2,495.00 | -0.20% | 116,367 |
| Sep 28, 2026 | 2,535.00 | 2,660.00 | 2,420.00 | 2,500.00 | 2,500.00 | -1.38% | 100,885 |
| Sep 23, 2026 | 2,535.00 | 2,770.00 | 2,415.00 | 2,535.00 | 2,535.00 | 1.40% | 259,693 |
| Sep 22, 2026 | 2,690.00 | 2,785.00 | 2,500.00 | 2,500.00 | 2,500.00 | -6.02% | 164,025 |
| Sep 21, 2026 | 2,810.00 | 2,820.00 | 2,635.00 | 2,660.00 | 2,660.00 | -5.17% | 194,182 |
| Sep 18, 2026 | 3,000.00 | 3,160.00 | 2,790.00 | 2,805.00 | 2,805.00 | -5.40% | 638,126 |
| Sep 17, 2026 | 3,085.00 | 3,380.00 | 2,890.00 | 2,965.00 | 2,965.00 | -10.56% | 1,185,540 |
| Sep 16, 2026 | 2,645.00 | 3,675.00 | 2,590.00 | 3,315.00 | 3,315.00 | 17.14% | 9,688,253 |
| Sep 15, 2026 | 3,400.00 | 3,735.00 | 2,675.00 | 2,830.00 | 2,830.00 | -5.82% | 2,765,956 |
| Sep 14, 2026 | 3,005.00 | 3,005.00 | 2,730.00 | 3,005.00 | 3,005.00 | 29.81% | 495,743 |
| Sep 11, 2026 | 1,790.00 | 2,315.00 | 1,790.00 | 2,315.00 | 2,315.00 | 29.91% | 469,743 |
| Sep 10, 2026 | 1,670.00 | 1,900.00 | 1,670.00 | 1,782.00 | 1,782.00 | 4.70% | 75,020 |
| Sep 9, 2026 | 1,698.00 | 1,709.00 | 1,658.00 | 1,702.00 | 1,702.00 | -0.47% | 10,889 |
| Sep 8, 2026 | 1,735.00 | 1,795.00 | 1,683.00 | 1,710.00 | 1,710.00 | -1.44% | 9,230 |
| Sep 7, 2026 | 1,695.00 | 1,771.00 | 1,695.00 | 1,735.00 | 1,735.00 | -0.63% | 8,719 |
| Sep 4, 2026 | 1,733.00 | 1,760.00 | 1,719.00 | 1,746.00 | 1,746.00 | 0.75% | 6,333 |
| Sep 3, 2026 | 1,660.00 | 1,825.00 | 1,660.00 | 1,733.00 | 1,733.00 | 4.15% | 44,542 |
| Sep 2, 2026 | 1,730.00 | 1,744.00 | 1,641.00 | 1,664.00 | 1,664.00 | -3.65% | 11,320 |
| Sep 1, 2026 | 1,739.00 | 1,760.00 | 1,700.00 | 1,727.00 | 1,727.00 | 0.47% | 8,343 |
| Aug 31, 2026 | 1,778.00 | 1,778.00 | 1,684.00 | 1,719.00 | 1,719.00 | -3.32% | 14,453 |
| Aug 28, 2026 | 1,707.00 | 1,780.00 | 1,707.00 | 1,778.00 | 1,778.00 | 3.43% | 13,231 |
| Aug 27, 2026 | 1,726.00 | 1,752.00 | 1,640.00 | 1,719.00 | 1,719.00 | -0.41% | 16,050 |
| Aug 26, 2026 | 1,706.00 | 1,735.00 | 1,695.00 | 1,726.00 | 1,726.00 | 0.88% | 11,209 |
| Aug 25, 2026 | 1,695.00 | 1,728.00 | 1,650.00 | 1,711.00 | 1,711.00 | 0.94% | 8,305 |
| Aug 24, 2026 | 1,778.00 | 1,778.00 | 1,684.00 | 1,695.00 | 1,695.00 | -4.94% | 25,293 |
| Aug 21, 2026 | 1,790.00 | 1,818.00 | 1,721.00 | 1,783.00 | 1,783.00 | -1.22% | 23,114 |
| Aug 20, 2026 | 1,836.00 | 1,880.00 | 1,751.00 | 1,805.00 | 1,805.00 | -1.96% | 44,022 |