Catis. Inc. (KOSDAQ:140430)
South Korea
· Delayed Price · Currency is KRW 1,636.00
-120.00 (-6.83%)
At close: Dec 5, 2025
Catis. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,760.00 | 1,780.00 | 1,585.00 | 1,636.00 | 1,636.00 | -6.83% | 1,706,108 |
| Dec 4, 2025 | 1,805.00 | 2,060.00 | 1,736.00 | 1,756.00 | 1,756.00 | -1.62% | 8,602,312 |
| Dec 3, 2025 | 1,945.00 | 2,010.00 | 1,756.00 | 1,785.00 | 1,785.00 | -7.70% | 4,226,940 |
| Dec 2, 2025 | 1,700.00 | 2,065.00 | 1,680.00 | 1,934.00 | 1,934.00 | 21.48% | 22,351,930 |
| Dec 1, 2025 | 1,258.00 | 1,592.00 | 1,250.00 | 1,592.00 | 1,592.00 | 29.96% | 4,091,236 |
| Nov 28, 2025 | 1,280.00 | 1,280.00 | 1,188.00 | 1,225.00 | 1,225.00 | -1.69% | 651,464 |
| Nov 27, 2025 | 1,286.00 | 1,350.00 | 1,180.00 | 1,246.00 | 1,246.00 | 3.83% | 1,997,899 |
| Nov 26, 2025 | 1,155.00 | 1,260.00 | 1,151.67 | 1,200.00 | 1,200.00 | 3.90% | 4,362,962 |
| Nov 25, 2025 | 1,211.67 | 1,226.67 | 1,155.00 | 1,155.00 | 1,155.00 | -3.88% | 1,461,800 |
| Nov 24, 2025 | 1,250.00 | 1,285.00 | 1,201.67 | 1,201.67 | 1,201.67 | -3.87% | 1,612,325 |
| Nov 21, 2025 | 1,216.67 | 1,288.33 | 1,203.33 | 1,250.00 | 1,250.00 | -0.66% | 2,034,071 |
| Nov 20, 2025 | 1,261.67 | 1,306.67 | 1,245.00 | 1,258.33 | 1,258.33 | - | 2,189,999 |
| Nov 19, 2025 | 1,241.67 | 1,331.67 | 1,166.67 | 1,258.33 | 1,258.33 | 1.34% | 5,357,627 |
| Nov 18, 2025 | 1,241.67 | 1,391.67 | 1,206.67 | 1,241.67 | 1,241.67 | 1.50% | 15,107,597 |
| Nov 17, 2025 | 1,183.33 | 1,223.33 | 1,143.33 | 1,223.33 | 1,223.33 | 0.82% | 1,525,490 |
| Nov 14, 2025 | 1,265.00 | 1,265.00 | 1,195.00 | 1,213.33 | 1,213.33 | -7.14% | 2,068,658 |
| Nov 13, 2025 | 1,221.67 | 1,321.67 | 1,221.67 | 1,306.67 | 1,306.67 | 5.80% | 3,489,023 |
| Nov 12, 2025 | 1,138.33 | 1,441.67 | 1,051.67 | 1,235.00 | 1,235.00 | 8.49% | 69,707,639 |
| Nov 11, 2025 | 1,165.00 | 1,383.33 | 1,113.33 | 1,138.33 | 1,138.33 | 5.56% | 83,595,329 |
| Nov 10, 2025 | 836.67 | 1,078.33 | 833.33 | 1,078.33 | 1,078.33 | 29.92% | 54,624,449 |
| Nov 7, 2025 | 911.67 | 931.67 | 813.33 | 830.00 | 830.00 | -9.78% | 6,663,314 |
| Nov 6, 2025 | 885.00 | 1,076.67 | 868.33 | 920.00 | 920.00 | 7.18% | 56,479,709 |
| Nov 5, 2025 | 665.67 | 858.33 | 618.33 | 858.33 | 858.33 | 29.98% | 28,408,394 |
| Nov 4, 2025 | 690.00 | 690.00 | 656.67 | 660.33 | 660.33 | -3.60% | 333,908 |
| Nov 3, 2025 | 716.67 | 716.67 | 685.00 | 685.00 | 685.00 | -4.42% | 269,933 |
| Oct 31, 2025 | 690.00 | 731.67 | 680.00 | 716.67 | 716.67 | 3.61% | 553,226 |
| Oct 30, 2025 | 723.33 | 723.33 | 691.67 | 691.67 | 691.67 | -4.38% | 210,176 |
| Oct 29, 2025 | 738.33 | 740.00 | 718.33 | 723.33 | 723.33 | -2.03% | 150,269 |
| Oct 28, 2025 | 733.33 | 750.00 | 726.67 | 738.33 | 738.33 | 0.45% | 101,873 |
| Oct 27, 2025 | 731.67 | 781.67 | 725.00 | 735.00 | 735.00 | 0.46% | 584,372 |
| Oct 24, 2025 | 756.67 | 756.67 | 723.33 | 731.67 | 731.67 | -0.90% | 134,135 |
| Oct 23, 2025 | 738.33 | 763.33 | 733.33 | 738.33 | 738.33 | -0.23% | 200,513 |
| Oct 22, 2025 | 751.67 | 763.33 | 726.67 | 740.00 | 740.00 | -1.33% | 253,577 |
| Oct 21, 2025 | 710.00 | 791.67 | 703.33 | 750.00 | 750.00 | 5.39% | 769,760 |
| Oct 20, 2025 | 716.67 | 716.67 | 700.00 | 711.67 | 711.67 | 0.47% | 117,575 |
| Oct 17, 2025 | 748.33 | 748.33 | 698.33 | 708.33 | 708.33 | -3.19% | 240,242 |
| Oct 16, 2025 | 706.67 | 790.00 | 706.67 | 731.67 | 731.67 | 2.57% | 886,697 |
| Oct 15, 2025 | 700.00 | 726.67 | 693.33 | 713.33 | 713.33 | 1.90% | 133,601 |
| Oct 14, 2025 | 695.00 | 700.00 | 683.33 | 700.00 | 700.00 | 0.96% | 105,164 |
| Oct 13, 2025 | 700.00 | 706.67 | 686.67 | 693.33 | 693.33 | -2.58% | 112,970 |
| Oct 10, 2025 | 721.67 | 721.67 | 705.00 | 711.67 | 711.67 | -1.39% | 100,427 |
| Oct 2, 2025 | 731.67 | 770.00 | 718.33 | 721.67 | 721.67 | 0.23% | 63,050 |
| Oct 1, 2025 | 728.33 | 748.33 | 720.00 | 720.00 | 720.00 | -1.14% | 64,109 |
| Sep 30, 2025 | 766.67 | 766.67 | 728.33 | 728.33 | 728.33 | -5.00% | 168,764 |
| Sep 29, 2025 | 718.33 | 783.33 | 708.33 | 766.67 | 766.67 | 5.75% | 387,872 |
| Sep 26, 2025 | 778.33 | 783.33 | 703.33 | 725.00 | 725.00 | -2.90% | 133,157 |
| Sep 25, 2025 | 746.67 | 760.00 | 738.33 | 746.67 | 746.67 | - | 83,195 |
| Sep 24, 2025 | 755.00 | 763.33 | 745.00 | 746.67 | 746.67 | -1.10% | 57,476 |
| Sep 23, 2025 | 768.33 | 768.33 | 753.33 | 755.00 | 755.00 | -1.74% | 75,965 |
| Sep 22, 2025 | 795.00 | 795.00 | 758.33 | 768.33 | 768.33 | 0.66% | 162,518 |