CIAAT Co., Ltd. (XKON:103660)
South Korea · Delayed Price · Currency is KRW 1,199.00
-200.00 (-14.30%)
At close: Oct 2, 2025
CIAAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 935.00 | 1,099.00 | 935.00 | 1,099.00 | 1,099.00 | -0.09% | 2 |
| Sep 1, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 1 |
| Aug 29, 2025 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 10.00% | 11 |
| Aug 28, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 11.11% | 1 |
| Aug 27, 2025 | 1,099.00 | 1,100.00 | 891.00 | 900.00 | 900.00 | -14.12% | 214 |
| Aug 26, 2025 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.19% | 1 |
| Aug 25, 2025 | 1,099.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.55% | 3 |
| Aug 22, 2025 | 1,099.00 | 1,100.00 | 1,099.00 | 1,100.00 | 1,100.00 | - | 2 |
| Aug 21, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 1 |
| Aug 20, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 8.80% | 1 |
| Aug 19, 2025 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | -14.97% | 10 |
| Aug 18, 2025 | 1,020.00 | 1,189.00 | 1,020.00 | 1,189.00 | 1,189.00 | -0.83% | 134 |
| Aug 14, 2025 | 1,199.00 | 1,199.00 | 1,020.00 | 1,199.00 | 1,199.00 | -0.08% | 3 |
| Aug 13, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1 |
| Aug 12, 2025 | 1,020.00 | 1,200.00 | 1,020.00 | 1,200.00 | 1,200.00 | - | 3 |
| Aug 11, 2025 | 1,100.00 | 1,290.00 | 1,049.00 | 1,200.00 | 1,200.00 | -2.68% | 74 |
| Aug 8, 2025 | 1,240.00 | 1,240.00 | 1,100.00 | 1,233.00 | 1,233.00 | -3.29% | 12 |
| Aug 7, 2025 | 1,298.00 | 1,298.00 | 1,100.00 | 1,275.00 | 1,275.00 | -0.31% | 12 |
| Aug 5, 2025 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | -0.85% | 1 |
| Aug 4, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.31% | 1 |
| Aug 1, 2025 | 1,296.00 | 1,296.00 | 1,294.00 | 1,294.00 | 1,294.00 | -0.46% | 3 |
| Jul 31, 2025 | 1,199.00 | 1,300.00 | 1,199.00 | 1,300.00 | 1,300.00 | 8.60% | 12 |
| Jul 30, 2025 | 1,021.00 | 1,197.00 | 1,020.00 | 1,197.00 | 1,197.00 | -0.25% | 31 |
| Jul 29, 2025 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 0.17% | 11 |
| Jul 28, 2025 | 1,100.00 | 1,200.00 | 1,020.00 | 1,198.00 | 1,198.00 | - | 23 |
| Jul 25, 2025 | 1,020.00 | 1,198.00 | 1,020.00 | 1,198.00 | 1,198.00 | -0.08% | 11 |
| Jul 24, 2025 | 1,100.00 | 1,200.00 | 1,100.00 | 1,199.00 | 1,199.00 | -7.05% | 13 |
| Jul 23, 2025 | 1,298.00 | 1,298.00 | 1,105.00 | 1,290.00 | 1,290.00 | -0.69% | 5 |
| Jul 22, 2025 | 1,020.00 | 1,300.00 | 1,020.00 | 1,299.00 | 1,299.00 | 8.34% | 52 |
| Jul 21, 2025 | 1,100.00 | 1,199.00 | 1,100.00 | 1,199.00 | 1,199.00 | 0.76% | 16 |