Catis. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,658.00 | 1,807.00 | 1,658.00 | 1,706.00 | 1,706.00 | 34,857 |
| 2026-07-16 | 1,678.00 | 1,710.00 | 1,600.00 | 1,670.00 | 1,670.00 | 26,285 |
| 2026-07-15 | 1,559.00 | 1,690.00 | 1,559.00 | 1,678.00 | 1,678.00 | 23,763 |
| 2026-07-14 | 1,658.00 | 1,691.00 | 1,519.00 | 1,572.00 | 1,572.00 | 35,438 |
| 2026-07-13 | 1,800.00 | 1,900.00 | 1,636.00 | 1,658.00 | 1,658.00 | 17,114 |
| 2026-07-10 | 1,662.00 | 1,799.00 | 1,662.00 | 1,795.00 | 1,795.00 | 28,029 |
| 2026-07-09 | 1,761.00 | 1,808.00 | 1,601.00 | 1,650.00 | 1,650.00 | 29,684 |
| 2026-07-08 | 1,934.00 | 1,934.00 | 1,745.00 | 1,746.00 | 1,746.00 | 34,756 |
| 2026-07-07 | 1,978.00 | 1,987.00 | 1,790.00 | 1,948.00 | 1,948.00 | 82,247 |
| 2026-07-06 | 1,785.00 | 1,900.00 | 1,767.00 | 1,839.00 | 1,839.00 | 11,474 |
| 2026-07-03 | 1,743.00 | 1,820.00 | 1,603.00 | 1,800.00 | 1,800.00 | 26,888 |
| 2026-07-02 | 1,802.00 | 1,802.00 | 1,702.00 | 1,743.00 | 1,743.00 | 19,387 |
| 2026-07-01 | 1,728.00 | 1,848.00 | 1,711.00 | 1,847.00 | 1,847.00 | 31,500 |
| 2026-06-30 | 1,654.00 | 1,800.00 | 1,654.00 | 1,728.00 | 1,728.00 | 20,486 |
| 2026-06-29 | 1,540.00 | 1,789.00 | 1,540.00 | 1,758.00 | 1,758.00 | 37,665 |
| 2026-06-26 | 1,778.00 | 1,778.00 | 1,580.00 | 1,585.00 | 1,585.00 | 86,435 |
| 2026-06-25 | 1,741.00 | 1,900.00 | 1,668.00 | 1,798.00 | 1,798.00 | 71,819 |
| 2026-06-24 | 1,777.00 | 1,800.00 | 1,689.00 | 1,756.00 | 1,756.00 | 84,664 |
| 2026-06-23 | 1,982.00 | 1,990.00 | 1,763.00 | 1,778.00 | 1,778.00 | 74,275 |
| 2026-06-22 | 2,025.00 | 2,090.00 | 1,830.00 | 1,990.00 | 1,990.00 | 121,120 |
| 2026-06-19 | 2,250.00 | 2,255.00 | 2,005.00 | 2,070.00 | 2,070.00 | 75,043 |
| 2026-06-18 | 2,400.00 | 2,400.00 | 2,175.00 | 2,210.00 | 2,210.00 | 77,647 |
| 2026-06-17 | 2,300.00 | 2,430.00 | 2,210.00 | 2,400.00 | 2,400.00 | 44,916 |
| 2026-06-16 | 2,365.00 | 2,365.00 | 2,160.00 | 2,295.00 | 2,295.00 | 102,335 |
| 2026-06-15 | 2,500.00 | 2,500.00 | 2,230.00 | 2,270.00 | 2,270.00 | 65,172 |
| 2026-06-12 | 2,145.00 | 2,490.00 | 2,145.00 | 2,280.00 | 2,280.00 | 147,628 |
| 2026-06-11 | 2,145.00 | 2,220.00 | 2,000.00 | 2,145.00 | 2,145.00 | 75,618 |
| 2026-06-10 | 2,275.00 | 2,385.00 | 2,145.00 | 2,155.00 | 2,155.00 | 80,966 |
| 2026-06-09 | 2,155.00 | 2,475.00 | 2,155.00 | 2,430.00 | 2,430.00 | 102,931 |
| 2026-06-08 | 2,480.00 | 2,480.00 | 2,135.00 | 2,150.00 | 2,150.00 | 95,594 |
| 2026-06-05 | 2,575.00 | 2,960.00 | 2,475.00 | 2,540.00 | 2,540.00 | 187,648 |
| 2026-06-04 | 2,700.00 | 2,870.00 | 2,585.00 | 2,595.00 | 2,595.00 | 91,367 |
| 2026-06-02 | 3,000.00 | 3,005.00 | 2,620.00 | 2,690.00 | 2,690.00 | 192,650 |
| 2026-06-01 | 3,200.00 | 3,300.00 | 2,985.00 | 3,005.00 | 3,005.00 | 168,909 |
| 2026-05-29 | 3,410.00 | 4,350.00 | 3,195.00 | 3,300.00 | 3,300.00 | 983,145 |
| 2026-05-28 | 3,600.00 | 3,990.00 | 2,855.00 | 3,500.00 | 3,500.00 | 581,090 |
| 2026-04-30 | 730.00 | 819.00 | 721.00 | 752.00 | 3,760.00 | 681,687 |
| 2026-04-29 | 745.00 | 752.00 | 701.00 | 716.00 | 3,580.00 | 217,558 |
| 2026-04-28 | 757.00 | 775.00 | 723.00 | 752.00 | 3,760.00 | 242,506 |
| 2026-04-27 | 797.00 | 797.00 | 734.00 | 753.00 | 3,765.00 | 303,048 |
| 2026-04-24 | 802.00 | 812.00 | 774.00 | 795.00 | 3,975.00 | 161,035 |
| 2026-04-23 | 910.00 | 917.00 | 810.00 | 820.00 | 4,100.00 | 263,302 |
| 2026-04-22 | 925.00 | 930.00 | 865.00 | 883.00 | 4,415.00 | 196,132 |
| 2026-04-21 | 1,050.00 | 1,070.00 | 861.00 | 916.00 | 4,580.00 | 523,892 |
| 2026-04-20 | 1,039.00 | 1,139.00 | 940.00 | 1,021.00 | 5,105.00 | 901,479 |
| 2026-04-17 | 1,079.00 | 1,079.00 | 973.00 | 990.00 | 4,950.00 | 535,683 |
| 2026-04-16 | 1,351.00 | 1,370.00 | 1,077.00 | 1,081.00 | 5,405.00 | 1,518,250 |
| 2026-04-15 | 1,212.00 | 1,347.00 | 1,120.00 | 1,300.00 | 6,500.00 | 5,803,438 |
| 2026-04-14 | 1,118.00 | 1,397.00 | 1,088.00 | 1,101.00 | 5,505.00 | 5,544,586 |
| 2026-04-13 | 947.00 | 1,076.00 | 915.00 | 1,076.00 | 5,380.00 | 1,372,655 |
| 2026-04-10 | 708.00 | 915.00 | 699.00 | 828.00 | 4,140.00 | 2,172,350 |
| 2026-04-09 | 716.00 | 746.00 | 692.00 | 706.00 | 3,530.00 | 381,738 |
| 2026-04-08 | 940.00 | 949.00 | 689.00 | 725.00 | 3,625.00 | 2,250,716 |
| 2026-04-07 | 642.00 | 826.00 | 642.00 | 826.00 | 4,130.00 | 1,701,379 |
| 2026-04-06 | 671.00 | 683.00 | 632.00 | 636.00 | 3,180.00 | 78,514 |
| 2026-04-03 | 616.00 | 664.00 | 610.00 | 637.00 | 3,185.00 | 136,065 |
| 2026-04-02 | 637.00 | 650.00 | 606.00 | 610.00 | 3,050.00 | 84,027 |
| 2026-04-01 | 609.00 | 648.00 | 608.00 | 643.00 | 3,215.00 | 100,024 |
| 2026-03-31 | 611.00 | 622.00 | 600.00 | 606.00 | 3,030.00 | 53,712 |
| 2026-03-30 | 631.00 | 654.00 | 606.00 | 623.00 | 3,115.00 | 102,716 |
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.