Catis. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 610.00 | 654.00 | 599.00 | 633.00 | 3,165.00 | 104,524 |
| 2026-03-26 | 664.00 | 667.00 | 613.00 | 614.00 | 3,070.00 | 103,594 |
| 2026-03-25 | 623.00 | 655.00 | 621.00 | 630.00 | 3,150.00 | 48,807 |
| 2026-03-24 | 604.00 | 623.00 | 599.00 | 621.00 | 3,105.00 | 31,110 |
| 2026-03-23 | 628.00 | 628.00 | 595.00 | 599.00 | 2,995.00 | 58,374 |
| 2026-03-20 | 627.00 | 645.00 | 620.00 | 628.00 | 3,140.00 | 47,483 |
| 2026-03-19 | 644.00 | 644.00 | 620.00 | 633.00 | 3,165.00 | 61,131 |
| 2026-03-18 | 626.00 | 712.00 | 626.00 | 637.00 | 3,185.00 | 359,395 |
| 2026-03-17 | 630.00 | 654.00 | 623.00 | 626.00 | 3,130.00 | 44,818 |
| 2026-03-16 | 661.00 | 661.00 | 627.00 | 627.00 | 3,135.00 | 21,861 |
| 2026-03-13 | 676.00 | 682.00 | 629.00 | 661.00 | 3,305.00 | 28,094 |
| 2026-03-12 | 660.00 | 683.00 | 650.00 | 682.00 | 3,410.00 | 27,864 |
| 2026-03-11 | 660.00 | 680.00 | 647.00 | 664.00 | 3,320.00 | 28,332 |
| 2026-03-10 | 650.00 | 674.00 | 635.00 | 655.00 | 3,275.00 | 35,908 |
| 2026-03-09 | 657.00 | 670.00 | 611.00 | 622.00 | 3,110.00 | 67,365 |
| 2026-03-06 | 664.00 | 685.00 | 651.00 | 680.00 | 3,400.00 | 44,232 |
| 2026-03-05 | 604.00 | 665.00 | 604.00 | 664.00 | 3,320.00 | 113,738 |
| 2026-03-04 | 687.00 | 687.00 | 591.00 | 599.00 | 2,995.00 | 168,264 |
| 2026-03-03 | 704.00 | 725.00 | 686.00 | 687.00 | 3,435.00 | 104,751 |
| 2026-02-27 | 730.00 | 781.00 | 707.00 | 718.00 | 3,590.00 | 199,428 |
| 2026-02-26 | 754.00 | 758.00 | 709.00 | 724.00 | 3,620.00 | 124,117 |
| 2026-02-25 | 747.00 | 813.00 | 716.00 | 751.00 | 3,755.00 | 339,036 |
| 2026-02-24 | 695.00 | 760.00 | 683.00 | 740.00 | 3,700.00 | 177,223 |
| 2026-02-23 | 686.00 | 705.00 | 666.00 | 702.00 | 3,510.00 | 72,739 |
| 2026-02-20 | 710.00 | 710.00 | 672.00 | 687.00 | 3,435.00 | 75,776 |
| 2026-02-19 | 674.00 | 719.00 | 660.00 | 711.00 | 3,555.00 | 143,783 |
| 2026-02-13 | 735.00 | 741.00 | 657.00 | 663.00 | 3,315.00 | 338,872 |
| 2026-02-12 | 746.00 | 771.00 | 730.00 | 741.00 | 3,705.00 | 147,512 |
| 2026-02-11 | 733.00 | 746.00 | 728.00 | 746.00 | 3,730.00 | 58,973 |
| 2026-02-10 | 723.00 | 763.00 | 723.00 | 733.00 | 3,665.00 | 92,348 |
| 2026-02-09 | 722.00 | 765.00 | 708.00 | 723.00 | 3,615.00 | 64,865 |
| 2026-02-06 | 731.00 | 732.00 | 708.00 | 722.00 | 3,610.00 | 109,675 |
| 2026-02-05 | 764.00 | 764.00 | 735.00 | 740.00 | 3,700.00 | 90,870 |
| 2026-02-04 | 777.00 | 780.00 | 736.00 | 757.00 | 3,785.00 | 143,566 |
| 2026-02-03 | 762.00 | 782.00 | 740.00 | 780.00 | 3,900.00 | 143,823 |
| 2026-02-02 | 792.00 | 794.00 | 756.00 | 762.00 | 3,810.00 | 137,989 |
| 2026-01-30 | 813.00 | 820.00 | 786.00 | 791.00 | 3,955.00 | 88,265 |
| 2026-01-29 | 832.00 | 832.00 | 793.00 | 813.00 | 4,065.00 | 75,593 |
| 2026-01-28 | 822.00 | 840.00 | 808.00 | 822.00 | 4,110.00 | 102,623 |
| 2026-01-27 | 825.00 | 844.00 | 777.00 | 821.00 | 4,105.00 | 112,505 |
| 2026-01-26 | 813.00 | 863.00 | 813.00 | 825.00 | 4,125.00 | 139,348 |
| 2026-01-23 | 784.00 | 842.00 | 777.00 | 813.00 | 4,065.00 | 212,094 |
| 2026-01-22 | 795.00 | 799.00 | 773.00 | 777.00 | 3,885.00 | 93,924 |
| 2026-01-21 | 817.00 | 817.00 | 781.00 | 790.00 | 3,950.00 | 107,723 |
| 2026-01-20 | 808.00 | 826.00 | 780.00 | 817.00 | 4,085.00 | 125,136 |
| 2026-01-19 | 796.00 | 825.00 | 786.00 | 802.00 | 4,010.00 | 57,835 |
| 2026-01-16 | 798.00 | 804.00 | 784.00 | 797.00 | 3,985.00 | 111,395 |
| 2026-01-15 | 808.00 | 808.00 | 790.00 | 805.00 | 4,025.00 | 93,062 |
| 2026-01-14 | 821.00 | 825.00 | 804.00 | 808.00 | 4,040.00 | 67,920 |
| 2026-01-13 | 812.00 | 866.00 | 810.00 | 820.00 | 4,100.00 | 123,308 |
| 2026-01-12 | 817.00 | 821.00 | 803.00 | 814.00 | 4,070.00 | 74,703 |
| 2026-01-09 | 833.00 | 833.00 | 811.00 | 817.00 | 4,085.00 | 75,844 |
| 2026-01-08 | 851.00 | 855.00 | 821.00 | 829.00 | 4,145.00 | 122,225 |
| 2026-01-07 | 868.00 | 868.00 | 845.00 | 856.00 | 4,280.00 | 106,959 |
| 2026-01-06 | 884.00 | 890.00 | 852.00 | 868.00 | 4,340.00 | 177,349 |
| 2026-01-05 | 872.00 | 919.00 | 852.00 | 880.00 | 4,400.00 | 225,649 |
| 2026-01-02 | 861.00 | 890.00 | 853.00 | 866.00 | 4,330.00 | 97,676 |
| 2025-12-30 | 870.00 | 977.00 | 848.00 | 861.00 | 4,305.00 | 880,265 |
| 2025-12-29 | 857.00 | 880.00 | 841.00 | 874.00 | 4,370.00 | 116,527 |
| 2025-12-26 | 900.00 | 906.00 | 854.00 | 865.00 | 4,325.00 | 160,576 |
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.