CIAAT Co., Ltd. (XKON:103660)
South Korea · Delayed Price · Currency is KRW 1,300.00
+103.00 (8.60%)
At close: Jul 31, 2025, 3:30 PM KST
CIAAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,296.00 | 1,296.00 | 1,294.00 | 1,294.00 | - | -0.46% | 3 |
| Jul 31, 2025 | 1,199.00 | 1,300.00 | 1,199.00 | 1,300.00 | - | 8.60% | 12 |
| Jul 30, 2025 | 1,021.00 | 1,197.00 | 1,020.00 | 1,197.00 | - | -0.25% | 31 |
| Jul 29, 2025 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | - | 0.17% | 11 |
| Jul 28, 2025 | 1,100.00 | 1,200.00 | 1,020.00 | 1,198.00 | - | - | 23 |
| Jul 25, 2025 | 1,020.00 | 1,198.00 | 1,020.00 | 1,198.00 | - | -0.08% | 11 |
| Jul 24, 2025 | 1,100.00 | 1,200.00 | 1,100.00 | 1,199.00 | - | -7.05% | 13 |
| Jul 23, 2025 | 1,298.00 | 1,298.00 | 1,105.00 | 1,290.00 | - | -0.69% | 5 |
| Jul 22, 2025 | 1,020.00 | 1,300.00 | 1,020.00 | 1,299.00 | - | 8.34% | 52 |
| Jul 21, 2025 | 1,100.00 | 1,199.00 | 1,100.00 | 1,199.00 | - | 0.76% | 16 |
| Jul 18, 2025 | 1,199.00 | 1,199.00 | 978.00 | 1,190.00 | - | 3.48% | 1,672 |
| Jul 17, 2025 | 999.00 | 1,150.00 | 999.00 | 1,150.00 | - | 15.00% | 57 |
| Jul 16, 2025 | 765.00 | 1,000.00 | 765.00 | 1,000.00 | - | 11.11% | 807 |
| Jul 15, 2025 | 838.00 | 963.00 | 751.00 | 900.00 | - | 7.40% | 2,018 |
| Jul 14, 2025 | 800.00 | 838.00 | 799.00 | 838.00 | - | 14.95% | 31 |
| Jul 11, 2025 | 730.00 | 730.00 | 640.00 | 729.00 | - | 12.15% | 483 |
| Jul 10, 2025 | 650.00 | 782.00 | 590.00 | 650.00 | - | -4.41% | 2,273 |
| Jul 9, 2025 | 700.00 | 800.00 | 680.00 | 680.00 | - | -2.86% | 12 |
| Jul 8, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | - | - | 1 |
| Jul 7, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | - | 1.60% | 1 |
| Jul 4, 2025 | 699.00 | 699.00 | 610.00 | 689.00 | - | 11.13% | 3,773 |
| Jul 3, 2025 | 700.00 | 700.00 | 620.00 | 620.00 | - | -4.62% | 11 |
| Jul 2, 2025 | 700.00 | 700.00 | 600.00 | 650.00 | - | -4.41% | 251 |
| Jul 1, 2025 | 680.00 | 680.00 | 605.00 | 680.00 | - | -0.58% | 102 |
| Jun 30, 2025 | 596.00 | 685.00 | 596.00 | 684.00 | - | -0.87% | 4,241 |
| Jun 27, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | - | 6.32% | 1,131 |
| Jun 26, 2025 | 601.00 | 649.00 | 600.00 | 649.00 | - | -7.29% | 7,102 |
| Jun 25, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | - | 1.45% | 1 |
| Jun 24, 2025 | 596.00 | 699.00 | 596.00 | 690.00 | - | -1.15% | 3,785 |
| Jun 23, 2025 | 698.00 | 698.00 | 595.00 | 698.00 | - | -0.14% | 2,917 |
| Jun 20, 2025 | 700.00 | 700.00 | 698.00 | 699.00 | - | - | 783 |
| Jun 19, 2025 | 700.00 | 700.00 | 595.00 | 699.00 | - | - | 3 |
| Jun 18, 2025 | 595.00 | 699.00 | 595.00 | 699.00 | - | - | 21 |
| Jun 17, 2025 | 700.00 | 799.00 | 595.00 | 699.00 | - | -0.14% | 10,219 |
| Jun 16, 2025 | 700.00 | 700.00 | 601.00 | 700.00 | - | - | 12 |
| Jun 13, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | - | - | 1 |
| Jun 12, 2025 | 720.00 | 720.00 | 612.00 | 700.00 | - | -2.78% | 58 |
| Jun 11, 2025 | 700.00 | 800.00 | 629.00 | 720.00 | - | -2.57% | 83 |
| Jun 10, 2025 | 799.00 | 799.00 | 680.00 | 739.00 | - | -7.63% | 220 |
| Jun 9, 2025 | 700.00 | 800.00 | 680.00 | 800.00 | - | 0.13% | 14 |
| Jun 5, 2025 | 680.00 | 799.00 | 680.00 | 799.00 | - | -0.13% | 13 |
| Jun 4, 2025 | 800.00 | 900.00 | 680.00 | 800.00 | - | - | 44 |
| Jun 2, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | - | - | 1 |
| May 30, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | - | 0.13% | 1 |
| May 29, 2025 | 781.00 | 799.00 | 781.00 | 799.00 | - | -12.96% | 3 |
| May 28, 2025 | 920.00 | 920.00 | 680.00 | 918.00 | - | 14.75% | 10 |
| May 27, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | - | 0.13% | 1 |
| May 26, 2025 | 680.00 | 799.00 | 680.00 | 799.00 | - | -0.13% | 2 |
| May 23, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | - | 0.13% | 11 |
| May 22, 2025 | 800.00 | 800.00 | 680.00 | 799.00 | - | -0.13% | 15 |