Catis. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2,380.00 | 2,425.00 | 2,220.00 | 2,325.00 | 2,325.00 | 120,205 |
| 2026-10-19 | 2,160.00 | 2,725.00 | 2,160.00 | 2,425.00 | 2,425.00 | 751,708 |
| 2026-10-16 | 2,000.00 | 2,230.00 | 1,990.00 | 2,155.00 | 2,155.00 | 75,858 |
| 2026-10-15 | 2,125.00 | 2,135.00 | 1,913.00 | 1,991.00 | 1,991.00 | 61,523 |
| 2026-10-14 | 2,310.00 | 2,310.00 | 2,105.00 | 2,175.00 | 2,175.00 | 62,959 |
| 2026-10-13 | 2,200.00 | 2,240.00 | 2,050.00 | 2,205.00 | 2,205.00 | 91,182 |
| 2026-10-12 | 2,400.00 | 2,410.00 | 2,200.00 | 2,245.00 | 2,245.00 | 85,250 |
| 2026-10-08 | 2,515.00 | 2,520.00 | 2,300.00 | 2,315.00 | 2,315.00 | 154,380 |
| 2026-10-07 | 2,660.00 | 2,790.00 | 2,500.00 | 2,510.00 | 2,510.00 | 179,967 |
| 2026-10-06 | 2,770.00 | 3,000.00 | 2,575.00 | 2,660.00 | 2,660.00 | 679,830 |
| 2026-10-02 | 2,500.00 | 2,520.00 | 2,430.00 | 2,485.00 | 2,485.00 | 50,515 |
| 2026-10-01 | 2,475.00 | 2,525.00 | 2,415.00 | 2,450.00 | 2,450.00 | 65,968 |
| 2026-09-30 | 2,510.00 | 2,560.00 | 2,440.00 | 2,475.00 | 2,475.00 | 69,534 |
| 2026-09-29 | 2,500.00 | 2,720.00 | 2,455.00 | 2,495.00 | 2,495.00 | 116,367 |
| 2026-09-28 | 2,535.00 | 2,660.00 | 2,420.00 | 2,500.00 | 2,500.00 | 100,885 |
| 2026-09-23 | 2,535.00 | 2,770.00 | 2,415.00 | 2,535.00 | 2,535.00 | 259,693 |
| 2026-09-22 | 2,690.00 | 2,785.00 | 2,500.00 | 2,500.00 | 2,500.00 | 164,025 |
| 2026-09-21 | 2,810.00 | 2,820.00 | 2,635.00 | 2,660.00 | 2,660.00 | 194,182 |
| 2026-09-18 | 3,000.00 | 3,160.00 | 2,790.00 | 2,805.00 | 2,805.00 | 638,222 |
| 2026-09-17 | 3,085.00 | 3,380.00 | 2,890.00 | 2,965.00 | 2,965.00 | 1,185,590 |
| 2026-09-16 | 2,645.00 | 3,675.00 | 2,590.00 | 3,315.00 | 3,315.00 | 9,688,253 |
| 2026-09-15 | 3,400.00 | 3,735.00 | 2,675.00 | 2,830.00 | 2,830.00 | 3,008,460 |
| 2026-09-14 | 3,005.00 | 3,005.00 | 2,730.00 | 3,005.00 | 3,005.00 | 520,455 |
| 2026-09-11 | 1,790.00 | 2,315.00 | 1,790.00 | 2,315.00 | 2,315.00 | 469,863 |
| 2026-09-10 | 1,670.00 | 1,900.00 | 1,670.00 | 1,782.00 | 1,782.00 | 75,095 |
| 2026-09-09 | 1,698.00 | 1,709.00 | 1,658.00 | 1,702.00 | 1,702.00 | 10,901 |
| 2026-09-08 | 1,735.00 | 1,795.00 | 1,683.00 | 1,710.00 | 1,710.00 | 9,230 |
| 2026-09-07 | 1,695.00 | 1,771.00 | 1,695.00 | 1,735.00 | 1,735.00 | 8,719 |
| 2026-09-04 | 1,733.00 | 1,760.00 | 1,719.00 | 1,746.00 | 1,746.00 | 6,333 |
| 2026-09-03 | 1,660.00 | 1,825.00 | 1,660.00 | 1,733.00 | 1,733.00 | 44,542 |
| 2026-09-02 | 1,730.00 | 1,744.00 | 1,641.00 | 1,664.00 | 1,664.00 | 11,320 |
| 2026-09-01 | 1,739.00 | 1,760.00 | 1,700.00 | 1,727.00 | 1,727.00 | 8,343 |
| 2026-08-31 | 1,778.00 | 1,778.00 | 1,684.00 | 1,719.00 | 1,719.00 | 14,453 |
| 2026-08-28 | 1,707.00 | 1,780.00 | 1,707.00 | 1,778.00 | 1,778.00 | 13,681 |
| 2026-08-27 | 1,726.00 | 1,752.00 | 1,640.00 | 1,719.00 | 1,719.00 | 16,371 |
| 2026-08-26 | 1,706.00 | 1,735.00 | 1,695.00 | 1,726.00 | 1,726.00 | 11,230 |
| 2026-08-25 | 1,695.00 | 1,728.00 | 1,650.00 | 1,711.00 | 1,711.00 | 8,567 |
| 2026-08-24 | 1,778.00 | 1,778.00 | 1,684.00 | 1,695.00 | 1,695.00 | 25,293 |
| 2026-08-21 | 1,790.00 | 1,818.00 | 1,721.00 | 1,783.00 | 1,783.00 | 23,807 |
| 2026-08-20 | 1,836.00 | 1,880.00 | 1,751.00 | 1,805.00 | 1,805.00 | 44,027 |
| 2026-08-19 | 1,982.00 | 1,982.00 | 1,832.00 | 1,841.00 | 1,841.00 | 42,087 |
| 2026-08-18 | 1,929.00 | 1,935.00 | 1,823.00 | 1,885.00 | 1,885.00 | 23,051 |
| 2026-08-14 | 1,940.00 | 1,960.00 | 1,830.00 | 1,899.00 | 1,899.00 | 34,263 |
| 2026-08-13 | 1,946.00 | 1,946.00 | 1,856.00 | 1,887.00 | 1,887.00 | 37,154 |
| 2026-08-12 | 1,956.00 | 1,959.00 | 1,871.00 | 1,883.00 | 1,883.00 | 58,421 |
| 2026-08-11 | 1,851.00 | 2,370.00 | 1,851.00 | 1,940.00 | 1,940.00 | 414,235 |
| 2026-08-10 | 1,819.00 | 1,875.00 | 1,758.00 | 1,841.00 | 1,841.00 | 17,164 |
| 2026-08-07 | 1,850.00 | 1,862.00 | 1,753.00 | 1,812.00 | 1,812.00 | 22,240 |
| 2026-08-06 | 1,870.00 | 2,160.00 | 1,806.00 | 1,840.00 | 1,840.00 | 73,602 |
| 2026-08-05 | 1,801.00 | 1,907.00 | 1,784.00 | 1,870.00 | 1,870.00 | 58,073 |
| 2026-08-04 | 1,779.00 | 1,808.00 | 1,700.00 | 1,784.00 | 1,784.00 | 46,729 |
| 2026-08-03 | 1,673.00 | 1,824.00 | 1,611.00 | 1,800.00 | 1,800.00 | 88,600 |
| 2026-07-31 | 1,530.00 | 1,700.00 | 1,528.00 | 1,636.00 | 1,636.00 | 80,648 |
| 2026-07-30 | 1,560.00 | 1,601.00 | 1,510.00 | 1,520.00 | 1,520.00 | 82,391 |
| 2026-07-29 | 1,741.00 | 1,741.00 | 1,500.00 | 1,555.00 | 1,555.00 | 58,884 |
| 2026-07-28 | 1,801.00 | 1,849.00 | 1,631.00 | 1,754.00 | 1,754.00 | 59,814 |
| 2026-07-27 | 1,761.00 | 1,889.00 | 1,753.00 | 1,816.00 | 1,816.00 | 55,968 |
| 2026-07-24 | 1,944.00 | 1,959.00 | 1,770.00 | 1,837.00 | 1,837.00 | 97,328 |
| 2026-07-23 | 2,180.00 | 2,325.00 | 1,825.00 | 1,923.00 | 1,923.00 | 594,086 |
| 2026-07-22 | 1,635.00 | 2,125.00 | 1,635.00 | 2,125.00 | 2,125.00 | 464,783 |
Page 1 of 10 · 581 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.