Catis. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 4,695.00 | 5,489.99 | 4,695.00 | 5,119.99 | 8,533.32 | 2,234,599 |
| 2024-07-02 | 4,730.00 | 4,815.00 | 4,510.00 | 4,695.00 | 7,824.99 | 285,998 |
| 2024-07-01 | 5,179.99 | 5,229.99 | 4,675.00 | 4,785.00 | 7,974.99 | 408,734 |
| 2024-06-28 | 5,609.99 | 5,709.99 | 5,049.99 | 5,129.99 | 8,549.99 | 715,247 |
| 2024-06-27 | 5,909.99 | 6,199.99 | 5,669.99 | 5,669.99 | 9,449.99 | 872,885 |
| 2024-06-26 | 6,119.99 | 6,449.99 | 5,849.99 | 5,909.99 | 9,849.99 | 1,863,913 |
| 2024-06-25 | 5,789.99 | 6,819.99 | 5,529.99 | 6,119.99 | 10,199.99 | 5,196,214 |
| 2024-06-24 | 6,059.99 | 6,319.99 | 5,599.99 | 5,819.99 | 9,699.99 | 637,118 |
| 2024-06-21 | 6,859.99 | 7,299.99 | 6,129.99 | 6,129.99 | 10,216.66 | 3,293,491 |
| 2024-06-20 | 6,419.99 | 6,919.99 | 6,419.99 | 6,719.99 | 11,199.99 | 1,717,228 |
| 2024-06-19 | 6,419.99 | 6,969.99 | 6,199.99 | 6,539.99 | 10,899.99 | 2,498,062 |
| 2024-06-18 | 6,539.99 | 7,189.99 | 6,319.99 | 6,489.99 | 10,816.66 | 4,862,637 |
| 2024-06-17 | 5,919.99 | 7,269.99 | 5,769.99 | 6,579.99 | 10,966.66 | 18,969,158 |
| 2024-06-14 | 6,449.99 | 6,469.99 | 5,719.99 | 5,919.99 | 9,866.66 | 2,657,941 |
| 2024-06-13 | 5,079.99 | 6,689.99 | 4,979.99 | 6,689.99 | 11,149.99 | 15,058,924 |
| 2024-06-12 | 6,349.99 | 6,399.99 | 5,029.99 | 5,149.99 | 8,583.32 | 5,014,167 |
| 2024-06-11 | 4,255.00 | 5,529.99 | 4,105.00 | 5,529.99 | 9,216.66 | 9,461,776 |
| 2024-06-10 | 4,120.00 | 4,820.00 | 3,985.00 | 4,255.00 | 7,091.66 | 4,093,622 |
| 2024-06-07 | 4,210.00 | 4,475.00 | 4,050.00 | 4,060.00 | 6,766.66 | 777,621 |
| 2024-06-05 | 4,445.00 | 4,550.00 | 4,115.00 | 4,150.00 | 6,916.66 | 530,352 |
| 2024-06-04 | 5,209.99 | 5,239.99 | 4,570.00 | 4,570.00 | 7,616.66 | 871,294 |
| 2024-06-03 | 5,519.99 | 5,519.99 | 5,209.99 | 5,369.99 | 8,949.99 | 1,096,901 |
| 2024-05-31 | 5,669.99 | 6,199.99 | 5,199.99 | 5,349.99 | 8,916.66 | 8,280,615 |
| 2024-05-30 | 3,990.00 | 5,179.99 | 3,990.00 | 5,179.99 | 8,633.32 | 7,173,601 |
| 2024-05-29 | 4,065.00 | 4,110.00 | 3,980.00 | 3,985.00 | 6,641.66 | 152,974 |
| 2024-05-28 | 3,940.00 | 4,335.00 | 3,900.00 | 4,115.00 | 6,858.33 | 609,331 |
| 2024-05-27 | 3,910.00 | 3,960.00 | 3,885.00 | 3,925.00 | 6,541.66 | 95,316 |
| 2024-05-24 | 3,880.00 | 3,950.00 | 3,855.00 | 3,900.00 | 6,499.99 | 87,332 |
| 2024-05-23 | 3,980.00 | 4,005.00 | 3,855.00 | 3,900.00 | 6,499.99 | 174,175 |
| 2024-05-22 | 4,115.00 | 4,175.00 | 3,985.00 | 4,005.00 | 6,674.99 | 204,249 |
| 2024-05-21 | 4,150.00 | 4,400.00 | 4,010.00 | 4,155.00 | 6,924.99 | 420,430 |
| 2024-05-20 | 4,460.00 | 4,465.00 | 4,140.00 | 4,170.00 | 6,949.99 | 326,007 |
| 2024-05-17 | 4,720.00 | 4,755.00 | 4,450.00 | 4,460.00 | 7,433.33 | 445,929 |
| 2024-05-16 | 4,750.00 | 4,904.99 | 4,645.00 | 4,655.00 | 7,758.33 | 392,514 |
| 2024-05-14 | 4,720.00 | 4,924.99 | 4,715.00 | 4,735.00 | 7,891.66 | 355,067 |
| 2024-05-13 | 4,899.99 | 5,099.99 | 4,725.00 | 4,730.00 | 7,883.33 | 651,988 |
| 2024-05-10 | 5,169.99 | 5,249.99 | 4,690.00 | 4,750.00 | 7,916.66 | 994,713 |
| 2024-05-09 | 5,339.99 | 5,869.99 | 5,149.99 | 5,169.99 | 8,616.66 | 1,709,454 |
| 2024-05-08 | 5,849.99 | 5,899.99 | 5,319.99 | 5,419.99 | 9,033.32 | 1,055,253 |
| 2024-05-07 | 6,159.99 | 6,539.99 | 5,799.99 | 5,879.99 | 9,799.99 | 2,875,468 |
| 2024-05-03 | 8,559.99 | 9,409.99 | 5,829.99 | 5,879.99 | 9,799.99 | 8,559,693 |
← NewerPage 10 of 10 · 581 trading days
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.