CIAAT Co., Ltd. (XKON:103660)
South Korea · Delayed Price · Currency is KRW 1,486.00
+96.00 (6.91%)
At close: May 29, 2026
CIAAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,499.00 | 1,499.00 | 1,300.00 | 1,448.00 | 1,448.00 | 3.43% | 4 |
| May 18, 2026 | 1,500.00 | 1,500.00 | 1,200.00 | 1,400.00 | 1,400.00 | 0.14% | 10,186 |
| May 15, 2026 | 1,400.00 | 1,400.00 | 1,200.00 | 1,398.00 | 1,398.00 | 2.79% | 3,012 |
| May 14, 2026 | 1,750.00 | 1,750.00 | 1,360.00 | 1,360.00 | 1,360.00 | -15.00% | 64 |
| May 13, 2026 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.69% | 34 |
| May 12, 2026 | 1,600.00 | 1,654.00 | 1,500.00 | 1,589.00 | 1,589.00 | 10.04% | 76 |
| May 11, 2026 | 1,599.00 | 1,599.00 | 1,444.00 | 1,444.00 | 1,444.00 | -14.96% | 16 |
| May 8, 2026 | 1,700.00 | 1,700.00 | 1,444.00 | 1,698.00 | 1,698.00 | - | 84 |
| May 7, 2026 | 1,700.00 | 1,700.00 | 1,349.00 | 1,698.00 | 1,698.00 | 6.99% | 78 |
| May 6, 2026 | 1,590.00 | 1,590.00 | 1,587.00 | 1,587.00 | 1,587.00 | 13.36% | 83 |
| May 4, 2026 | 1,600.00 | 1,600.00 | 1,400.00 | 1,400.00 | 1,400.00 | -8.50% | 5 |
| Apr 30, 2026 | 1,500.00 | 1,690.00 | 1,400.00 | 1,530.00 | 1,530.00 | -4.32% | 102 |
| Apr 29, 2026 | 1,625.00 | 1,625.00 | 1,258.00 | 1,599.00 | 1,599.00 | 8.19% | 88 |
| Apr 28, 2026 | 1,300.00 | 1,500.00 | 1,300.00 | 1,478.00 | 1,478.00 | 7.10% | 83 |
| Apr 27, 2026 | 1,400.00 | 1,400.00 | 1,300.00 | 1,380.00 | 1,380.00 | 6.98% | 26 |
| Apr 24, 2026 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 7.50% | 3 |
| Apr 23, 2026 | 1,199.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,200.00 | 0.08% | 2,099 |
| Apr 22, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - | 1 |
| Apr 21, 2026 | 1,100.00 | 1,300.00 | 1,100.00 | 1,199.00 | 1,199.00 | 0.76% | 13,869 |
| Apr 20, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2.76% | 1 |
| Apr 17, 2026 | 1,100.00 | 1,190.00 | 1,000.00 | 1,158.00 | 1,158.00 | 5.27% | 122 |
| Apr 16, 2026 | 952.00 | 1,100.00 | 950.00 | 1,100.00 | 1,100.00 | 1.85% | 9,434 |
| Apr 15, 2026 | 1,200.00 | 1,299.00 | 1,020.00 | 1,080.00 | 1,080.00 | -10.00% | 8,498 |
| Apr 14, 2026 | 1,400.00 | 1,400.00 | 1,105.00 | 1,200.00 | 1,200.00 | -7.69% | 9,264 |
| Apr 13, 2026 | 1,400.00 | 1,400.00 | 1,138.00 | 1,300.00 | 1,300.00 | -2.84% | 25 |
| Apr 10, 2026 | 1,400.00 | 1,499.00 | 1,172.00 | 1,338.00 | 1,338.00 | -2.90% | 1,096 |
| Apr 9, 2026 | 1,300.00 | 1,399.00 | 1,201.00 | 1,378.00 | 1,378.00 | -0.79% | 43 |
| Apr 8, 2026 | 1,500.00 | 1,500.00 | 1,181.00 | 1,389.00 | 1,389.00 | - | 105 |
| Apr 7, 2026 | 1,463.00 | 1,463.00 | 1,300.00 | 1,389.00 | 1,389.00 | -5.25% | 15 |
| Apr 6, 2026 | 1,400.00 | 1,494.00 | 1,200.00 | 1,466.00 | 1,466.00 | 12.77% | 1,038 |
| Apr 3, 2026 | 1,400.00 | 1,490.00 | 1,200.00 | 1,300.00 | 1,300.00 | -4.41% | 143 |
| Apr 2, 2026 | 1,399.00 | 1,399.00 | 1,100.00 | 1,360.00 | 1,360.00 | 5.43% | 836 |
| Apr 1, 2026 | 1,399.00 | 1,399.00 | 1,200.00 | 1,290.00 | 1,290.00 | -6.39% | 473 |
| Mar 31, 2026 | 1,299.00 | 1,378.00 | 1,200.00 | 1,378.00 | 1,378.00 | 14.83% | 1,422 |
| Mar 30, 2026 | 1,399.00 | 1,399.00 | 1,200.00 | 1,200.00 | 1,200.00 | -7.62% | 14 |
| Mar 27, 2026 | 1,400.00 | 1,500.00 | 1,147.00 | 1,299.00 | 1,299.00 | -3.71% | 136 |
| Mar 26, 2026 | 1,300.00 | 1,390.00 | 1,097.00 | 1,349.00 | 1,349.00 | 4.57% | 650 |
| Mar 25, 2026 | 1,300.00 | 1,472.00 | 1,088.00 | 1,290.00 | 1,290.00 | 0.78% | 13,384 |
| Mar 24, 2026 | 1,300.00 | 1,300.00 | 1,200.00 | 1,280.00 | 1,280.00 | 0.79% | 509 |
| Mar 23, 2026 | 1,200.00 | 1,380.00 | 1,200.00 | 1,270.00 | 1,270.00 | 5.83% | 1,567 |
| Mar 20, 2026 | 1,012.00 | 1,250.00 | 1,012.00 | 1,200.00 | 1,200.00 | 0.84% | 248 |
| Mar 19, 2026 | 1,200.00 | 1,200.00 | 1,020.00 | 1,190.00 | 1,190.00 | -0.83% | 5,315 |
| Mar 18, 2026 | 1,200.00 | 1,380.00 | 1,020.00 | 1,200.00 | 1,200.00 | - | 70 |