CIAAT Co., Ltd. (XKON:103660)
South Korea · Delayed Price · Currency is KRW 1,999.00
+99.00 (5.21%)
At close: Jul 31, 2026
CIAAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,797.00 | 1,797.00 | 1,698.00 | 1,698.00 | 1,698.00 | -5.61% | 2 |
| Jun 30, 2026 | 1,889.00 | 1,889.00 | 1,606.00 | 1,799.00 | 1,799.00 | -4.76% | 73 |
| Jun 29, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,889.00 | 1,889.00 | -0.58% | 15 |
| Jun 26, 2026 | 1,800.00 | 2,070.00 | 1,800.00 | 1,900.00 | 1,900.00 | 5.56% | 329 |
| Jun 25, 2026 | 1,799.00 | 1,800.00 | 1,799.00 | 1,800.00 | 1,800.00 | 0.56% | 2 |
| Jun 24, 2026 | 1,799.00 | 1,799.00 | 1,790.00 | 1,790.00 | 1,790.00 | 11.88% | 133 |
| Jun 23, 2026 | 1,799.00 | 1,799.00 | 1,600.00 | 1,600.00 | 1,600.00 | -11.06% | 10 |
| Jun 22, 2026 | 1,400.00 | 1,799.00 | 1,379.00 | 1,799.00 | 1,799.00 | 11.05% | 83 |
| Jun 19, 2026 | 1,800.00 | 1,800.00 | 1,525.00 | 1,620.00 | 1,620.00 | -9.65% | 168 |
| Jun 18, 2026 | 1,699.00 | 1,797.00 | 1,699.00 | 1,793.00 | 1,793.00 | 5.53% | 136 |
| Jun 17, 2026 | 1,600.00 | 1,699.00 | 1,600.00 | 1,699.00 | 1,699.00 | 6.65% | 11 |
| Jun 16, 2026 | 1,598.00 | 1,598.00 | 1,593.00 | 1,593.00 | 1,593.00 | 10.09% | 51 |
| Jun 15, 2026 | 1,700.00 | 1,800.00 | 1,447.00 | 1,447.00 | 1,447.00 | -14.88% | 236 |
| Jun 12, 2026 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | -1.68% | 12 |
| Jun 11, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,729.00 | 1,729.00 | 0.58% | 6 |
| Jun 10, 2026 | 1,800.00 | 1,800.00 | 1,362.00 | 1,719.00 | 1,719.00 | 7.44% | 9 |
| Jun 9, 2026 | 1,800.00 | 1,890.00 | 1,539.00 | 1,600.00 | 1,600.00 | -11.01% | 260 |
| Jun 8, 2026 | 1,600.00 | 1,800.00 | 1,589.00 | 1,798.00 | 1,798.00 | 12.66% | 3,603 |
| Jun 5, 2026 | 1,600.00 | 1,600.00 | 1,596.00 | 1,596.00 | 1,596.00 | 2.31% | 5 |
| Jun 4, 2026 | 1,499.00 | 1,599.00 | 1,308.00 | 1,560.00 | 1,560.00 | 4.70% | 12,353 |
| Jun 2, 2026 | 1,400.00 | 1,490.00 | 1,400.00 | 1,490.00 | 1,490.00 | -0.60% | 11 |
| Jun 1, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.87% | 1 |
| May 29, 2026 | 1,400.00 | 1,499.00 | 1,400.00 | 1,486.00 | 1,486.00 | 6.91% | 32 |
| May 28, 2026 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 3.04% | 1 |
| May 27, 2026 | 1,400.00 | 1,400.00 | 1,200.00 | 1,349.00 | 1,349.00 | -3.37% | 23,796 |
| May 26, 2026 | 1,399.00 | 1,399.00 | 1,200.00 | 1,396.00 | 1,396.00 | -0.21% | 10,432 |
| May 22, 2026 | 1,399.00 | 1,415.00 | 1,300.00 | 1,399.00 | 1,399.00 | 13.56% | 74 |
| May 21, 2026 | 1,499.00 | 1,499.00 | 1,232.00 | 1,232.00 | 1,232.00 | -14.98% | 12 |
| May 20, 2026 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 0.07% | 1 |