Catis. Inc. (KOSDAQ:140430)
South Korea · Delayed Price · Currency is KRW 2,500.00
-160.00 (-6.02%)
At close: Sep 22, 2026
Catis. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1,982.00 | 1,982.00 | 1,832.00 | 1,841.00 | 1,841.00 | -2.33% | 42,087 |
| Aug 18, 2026 | 1,929.00 | 1,935.00 | 1,823.00 | 1,885.00 | 1,885.00 | -0.74% | 23,051 |
| Aug 14, 2026 | 1,940.00 | 1,960.00 | 1,830.00 | 1,899.00 | 1,899.00 | 0.64% | 34,263 |
| Aug 13, 2026 | 1,946.00 | 1,946.00 | 1,856.00 | 1,887.00 | 1,887.00 | 0.21% | 37,154 |
| Aug 12, 2026 | 1,956.00 | 1,959.00 | 1,871.00 | 1,883.00 | 1,883.00 | -2.94% | 58,421 |
| Aug 11, 2026 | 1,851.00 | 2,370.00 | 1,851.00 | 1,940.00 | 1,940.00 | 5.38% | 414,235 |
| Aug 10, 2026 | 1,819.00 | 1,875.00 | 1,758.00 | 1,841.00 | 1,841.00 | 1.60% | 17,164 |
| Aug 7, 2026 | 1,850.00 | 1,862.00 | 1,753.00 | 1,812.00 | 1,812.00 | -1.52% | 22,215 |
| Aug 6, 2026 | 1,870.00 | 2,160.00 | 1,806.00 | 1,840.00 | 1,840.00 | -1.60% | 73,589 |
| Aug 5, 2026 | 1,801.00 | 1,907.00 | 1,784.00 | 1,870.00 | 1,870.00 | 4.82% | 58,073 |
| Aug 4, 2026 | 1,779.00 | 1,808.00 | 1,700.00 | 1,784.00 | 1,784.00 | -0.89% | 46,729 |
| Aug 3, 2026 | 1,673.00 | 1,824.00 | 1,611.00 | 1,800.00 | 1,800.00 | 10.02% | 88,600 |
| Jul 31, 2026 | 1,530.00 | 1,700.00 | 1,528.00 | 1,636.00 | 1,636.00 | 7.63% | 80,648 |
| Jul 30, 2026 | 1,560.00 | 1,601.00 | 1,510.00 | 1,520.00 | 1,520.00 | -2.25% | 82,345 |
| Jul 29, 2026 | 1,741.00 | 1,741.00 | 1,500.00 | 1,555.00 | 1,555.00 | -11.35% | 58,325 |
| Jul 28, 2026 | 1,801.00 | 1,849.00 | 1,631.00 | 1,754.00 | 1,754.00 | -3.41% | 59,814 |
| Jul 27, 2026 | 1,761.00 | 1,889.00 | 1,753.00 | 1,816.00 | 1,816.00 | -1.14% | 55,968 |
| Jul 24, 2026 | 1,944.00 | 1,959.00 | 1,770.00 | 1,837.00 | 1,837.00 | -4.47% | 97,325 |
| Jul 23, 2026 | 2,180.00 | 2,325.00 | 1,825.00 | 1,923.00 | 1,923.00 | -9.51% | 594,086 |
| Jul 22, 2026 | 1,635.00 | 2,125.00 | 1,635.00 | 2,125.00 | 2,125.00 | 29.97% | 464,783 |
| Jul 21, 2026 | 1,688.00 | 1,740.00 | 1,631.00 | 1,635.00 | 1,635.00 | -4.16% | 27,640 |
| 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 |