CIAAT Co., Ltd. (XKON:103660)
South Korea · Delayed Price · Currency is KRW 1,100.00
+100.00 (10.00%)
At close: Nov 21, 2025
CIAAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 10.00% | 1 |
| Nov 20, 2025 | 1,099.00 | 1,150.00 | 905.00 | 1,000.00 | 1,000.00 | - | 147 |
| Nov 19, 2025 | 1,149.00 | 1,150.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.10% | 12 |
| Nov 18, 2025 | 1,200.00 | 1,200.00 | 1,001.00 | 1,001.00 | 1,001.00 | -12.80% | 103 |
| Nov 17, 2025 | 999.00 | 1,148.00 | 999.00 | 1,148.00 | 1,148.00 | 14.91% | 209 |
| Nov 14, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0.20% | 1 |
| Nov 13, 2025 | 999.00 | 999.00 | 848.00 | 997.00 | 997.00 | - | 8 |
| Nov 12, 2025 | 996.00 | 997.00 | 996.00 | 997.00 | 997.00 | 0.10% | 2 |
| Nov 11, 2025 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | -0.10% | 1 |
| Nov 7, 2025 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | -0.10% | 1 |
| Nov 6, 2025 | 999.00 | 999.00 | 841.00 | 998.00 | 998.00 | 0.91% | 3 |
| Nov 5, 2025 | 848.00 | 999.00 | 848.00 | 989.00 | 989.00 | -0.80% | 12 |
| Nov 4, 2025 | 1,000.00 | 1,000.00 | 851.00 | 997.00 | 997.00 | -0.30% | 2,086 |
| Nov 3, 2025 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | 2.35% | 1,501 |
| Oct 31, 2025 | 975.00 | 977.00 | 900.00 | 977.00 | 977.00 | 14.94% | 1,017 |
| Oct 30, 2025 | 852.00 | 1,000.00 | 850.00 | 850.00 | 850.00 | -15.00% | 142 |
| Oct 29, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.10% | 1 |
| Oct 28, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - | 31 |
| Oct 27, 2025 | 1,099.00 | 1,099.00 | 867.00 | 999.00 | 999.00 | -2.06% | 17 |
| Oct 24, 2025 | 1,099.00 | 1,100.00 | 902.00 | 1,020.00 | 1,020.00 | - | 8 |
| Oct 23, 2025 | 1,100.00 | 1,100.00 | 1,000.00 | 1,020.00 | 1,020.00 | - | 3 |
| Oct 22, 2025 | 935.00 | 1,100.00 | 935.00 | 1,020.00 | 1,020.00 | -7.19% | 55 |
| Oct 21, 2025 | 935.00 | 1,100.00 | 935.00 | 1,099.00 | 1,099.00 | -0.09% | 28 |
| Oct 20, 2025 | 926.00 | 1,100.00 | 925.00 | 1,100.00 | 1,100.00 | 1.10% | 22 |
| Oct 17, 2025 | 950.00 | 1,100.00 | 893.00 | 1,088.00 | 1,088.00 | 3.62% | 1,547 |
| Oct 16, 2025 | 1,022.00 | 1,200.00 | 1,020.00 | 1,050.00 | 1,050.00 | -12.50% | 63 |
| Oct 15, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 9.09% | 1 |
| Oct 14, 2025 | 1,101.00 | 1,101.00 | 1,100.00 | 1,100.00 | 1,100.00 | -12.97% | 60 |
| Oct 13, 2025 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 14.91% | 1 |
| Oct 10, 2025 | 1,299.00 | 1,299.00 | 1,100.00 | 1,100.00 | 1,100.00 | -8.26% | 2 |
| Oct 2, 2025 | 1,190.00 | 1,400.00 | 1,190.00 | 1,199.00 | 1,199.00 | -14.30% | 106 |
| Oct 1, 2025 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 7.70% | 1 |
| Sep 30, 2025 | 1,200.00 | 1,299.00 | 1,200.00 | 1,299.00 | 1,299.00 | 8.34% | 11 |
| Sep 29, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.08% | 1 |
| Sep 26, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.17% | 1 |
| Sep 25, 2025 | 1,188.00 | 1,198.00 | 1,020.00 | 1,198.00 | 1,198.00 | -0.08% | 472 |
| Sep 24, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - | 1 |
| Sep 23, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 10.10% | 1 |
| Sep 22, 2025 | 1,100.00 | 1,100.00 | 1,021.00 | 1,089.00 | 1,089.00 | -9.25% | 1,841 |
| Sep 19, 2025 | 1,199.00 | 1,300.00 | 1,199.00 | 1,200.00 | 1,200.00 | 3.45% | 116 |
| Sep 17, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -3.25% | 1 |
| Sep 16, 2025 | 1,111.00 | 1,300.00 | 1,110.00 | 1,199.00 | 1,199.00 | -7.70% | 113 |
| Sep 15, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.08% | 1 |
| Sep 12, 2025 | 1,299.00 | 1,300.00 | 1,299.00 | 1,300.00 | 1,300.00 | 0.08% | 180 |
| Sep 11, 2025 | 1,200.00 | 1,299.00 | 1,200.00 | 1,299.00 | 1,299.00 | 8.25% | 12 |
| Sep 9, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1 |
| Sep 8, 2025 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 9.09% | 11 |
| Sep 5, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 1 |
| Sep 4, 2025 | 1,100.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 0.09% | 11 |
| Sep 3, 2025 | 960.00 | 1,099.00 | 960.00 | 1,099.00 | 1,099.00 | - | 668 |