CIAAT Co., Ltd. (XKON:103660)
South Korea · Delayed Price · Currency is KRW 1,599.00
+99.00 (6.60%)
At close: Sep 11, 2026
CIAAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,400.00 | 1,599.00 | 1,276.00 | 1,599.00 | 1,599.00 | 6.60% | 22 |
| Sep 10, 2026 | 1,500.00 | 1,500.00 | 1,300.00 | 1,500.00 | 1,500.00 | 0.67% | 19 |
| Sep 9, 2026 | 1,500.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.67% | 9 |
| Sep 8, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.13% | 5 |
| Sep 7, 2026 | 1,600.00 | 1,600.00 | 1,352.00 | 1,498.00 | 1,498.00 | -5.73% | 161 |
| Sep 4, 2026 | 1,500.00 | 1,590.00 | 1,500.00 | 1,589.00 | 1,589.00 | -0.69% | 55 |
| Sep 3, 2026 | 1,400.00 | 1,600.00 | 1,360.00 | 1,600.00 | 1,600.00 | 0.13% | 38 |
| Sep 2, 2026 | 1,698.00 | 1,698.00 | 1,500.00 | 1,598.00 | 1,598.00 | -5.94% | 61 |
| Sep 1, 2026 | 1,699.00 | 1,699.00 | 1,476.00 | 1,699.00 | 1,699.00 | -2.13% | 167 |
| Aug 31, 2026 | 1,699.00 | 1,736.00 | 1,478.00 | 1,736.00 | 1,736.00 | -0.12% | 511 |
| Aug 28, 2026 | 1,738.00 | 1,738.00 | 1,600.00 | 1,738.00 | 1,738.00 | -0.06% | 12 |
| Aug 27, 2026 | 1,748.00 | 1,748.00 | 1,739.00 | 1,739.00 | 1,739.00 | -0.57% | 2 |
| Aug 26, 2026 | 1,900.00 | 1,900.00 | 1,615.00 | 1,749.00 | 1,749.00 | -7.95% | 304 |
| Aug 25, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 1 |
| Aug 24, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 1 |
| Aug 21, 2026 | 1,900.00 | 1,999.00 | 1,800.00 | 1,900.00 | 1,900.00 | - | 10,013 |
| Aug 20, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 1 |
| Aug 19, 2026 | 1,900.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | 0.05% | 312 |
| Aug 18, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | - | 1 |
| Aug 14, 2026 | 1,900.00 | 1,900.00 | 1,899.00 | 1,899.00 | 1,899.00 | -0.05% | 2 |
| Aug 13, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 5.56% | 5 |
| Aug 12, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | -10.00% | 15 |
| Aug 11, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0.05% | 1 |
| Aug 10, 2026 | 1,900.00 | 2,100.00 | 1,900.00 | 1,999.00 | 1,999.00 | 5.21% | 44 |
| Aug 7, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | -4.95% | 13 |
| Aug 6, 2026 | 2,000.00 | 2,100.00 | 1,999.00 | 1,999.00 | 1,999.00 | 5.21% | 13 |
| Aug 5, 2026 | 2,000.00 | 2,100.00 | 1,800.00 | 1,900.00 | 1,900.00 | -4.52% | 109 |
| Aug 4, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | - | 5 |
| Aug 3, 2026 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.45% | 1 |
| Jul 31, 2026 | 2,000.00 | 2,000.00 | 1,999.00 | 1,999.00 | 1,999.00 | 5.21% | 2 |
| Jul 30, 2026 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | 5 |
| Jul 29, 2026 | 1,700.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | 11.76% | 79 |
| Jul 28, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 1 |
| Jul 27, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.24% | 1 |
| Jul 24, 2026 | 1,699.00 | 1,699.00 | 1,696.00 | 1,696.00 | 1,696.00 | 0.95% | 356 |
| Jul 23, 2026 | 1,690.00 | 1,698.00 | 1,430.00 | 1,680.00 | 1,680.00 | 0.06% | 2,209 |
| Jul 22, 2026 | 1,695.00 | 1,695.00 | 1,394.00 | 1,679.00 | 1,679.00 | 2.38% | 565 |
| Jul 21, 2026 | 1,699.00 | 1,699.00 | 1,640.00 | 1,640.00 | 1,640.00 | -3.02% | 13 |
| Jul 20, 2026 | 1,700.00 | 1,700.00 | 1,440.00 | 1,691.00 | 1,691.00 | -0.18% | 334 |
| Jul 16, 2026 | 1,700.00 | 1,700.00 | 1,360.00 | 1,694.00 | 1,694.00 | 5.94% | 393 |
| Jul 15, 2026 | 1,700.00 | 1,700.00 | 1,599.00 | 1,599.00 | 1,599.00 | -5.89% | 3 |
| Jul 14, 2026 | 1,700.00 | 1,799.00 | 1,445.00 | 1,699.00 | 1,699.00 | -0.06% | 910 |
| Jul 13, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 1 |
| Jul 10, 2026 | 1,800.00 | 1,800.00 | 1,530.00 | 1,700.00 | 1,700.00 | -5.40% | 186 |
| Jul 9, 2026 | 1,799.00 | 1,799.00 | 1,797.00 | 1,797.00 | 1,797.00 | 5.71% | 159 |
| Jul 8, 2026 | 1,802.00 | 1,802.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.50% | 1,000 |
| Jul 7, 2026 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | - | 1 |
| Jul 6, 2026 | 1,897.00 | 1,897.00 | 1,614.00 | 1,799.00 | 1,799.00 | -5.22% | 183 |
| Jul 3, 2026 | 1,899.00 | 1,899.00 | 1,898.00 | 1,898.00 | 1,898.00 | 5.44% | 2 |
| Jul 2, 2026 | 1,699.00 | 1,800.00 | 1,699.00 | 1,800.00 | 1,800.00 | 6.01% | 291 |