Catis. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 927.00 | 934.00 | 882.00 | 893.00 | 4,465.00 | 197,242 |
| 2025-12-23 | 985.00 | 988.00 | 915.00 | 925.00 | 4,625.00 | 336,924 |
| 2025-12-22 | 990.00 | 1,026.00 | 972.00 | 980.00 | 4,900.00 | 244,855 |
| 2025-12-19 | 1,035.00 | 1,055.00 | 995.00 | 1,010.00 | 5,050.00 | 298,410 |
| 2025-12-18 | 1,134.00 | 1,152.00 | 1,021.00 | 1,047.00 | 5,235.00 | 372,760 |
| 2025-12-17 | 1,184.00 | 1,207.00 | 1,116.00 | 1,133.00 | 5,665.00 | 620,225 |
| 2025-12-16 | 1,297.00 | 1,297.00 | 1,230.00 | 1,247.00 | 6,235.00 | 131,001 |
| 2025-12-15 | 1,330.00 | 1,333.00 | 1,258.00 | 1,287.00 | 6,435.00 | 432,749 |
| 2025-12-12 | 1,570.00 | 1,645.00 | 1,470.00 | 1,505.00 | 7,525.00 | 190,001 |
| 2025-12-11 | 1,543.00 | 1,609.00 | 1,510.00 | 1,559.00 | 7,795.00 | 128,234 |
| 2025-12-10 | 1,545.00 | 1,545.00 | 1,491.00 | 1,520.00 | 7,600.00 | 90,587 |
| 2025-12-09 | 1,621.00 | 1,621.00 | 1,531.00 | 1,555.00 | 7,775.00 | 125,529 |
| 2025-12-08 | 1,666.00 | 1,699.00 | 1,588.00 | 1,621.00 | 8,105.00 | 137,363 |
| 2025-12-05 | 1,760.00 | 1,780.00 | 1,585.00 | 1,636.00 | 8,180.00 | 348,205 |
| 2025-12-04 | 1,805.00 | 2,060.00 | 1,736.00 | 1,756.00 | 8,780.00 | 1,720,462 |
| 2025-12-03 | 1,945.00 | 2,010.00 | 1,756.00 | 1,785.00 | 8,925.00 | 845,388 |
| 2025-12-02 | 1,700.00 | 2,065.00 | 1,680.00 | 1,934.00 | 9,670.00 | 4,485,668 |
| 2025-12-01 | 1,258.00 | 1,592.00 | 1,250.00 | 1,592.00 | 7,960.00 | 818,258 |
| 2025-11-28 | 1,280.00 | 1,280.00 | 1,188.00 | 1,225.00 | 6,125.00 | 130,293 |
| 2025-11-27 | 1,286.00 | 1,350.00 | 1,180.00 | 1,246.00 | 6,230.00 | 399,580 |
| 2025-11-26 | 3,465.00 | 3,780.00 | 3,455.00 | 3,600.00 | 5,999.99 | 872,594 |
| 2025-11-25 | 3,635.00 | 3,680.00 | 3,465.00 | 3,465.00 | 5,774.99 | 292,361 |
| 2025-11-24 | 3,750.00 | 3,855.00 | 3,605.00 | 3,605.00 | 6,008.33 | 322,466 |
| 2025-11-21 | 3,650.00 | 3,865.00 | 3,610.00 | 3,750.00 | 6,249.99 | 406,815 |
| 2025-11-20 | 3,785.00 | 3,920.00 | 3,735.00 | 3,775.00 | 6,291.66 | 438,000 |
| 2025-11-19 | 3,725.00 | 3,995.00 | 3,500.00 | 3,775.00 | 6,291.66 | 1,071,527 |
| 2025-11-18 | 3,725.00 | 4,175.00 | 3,620.00 | 3,725.00 | 6,208.33 | 3,021,523 |
| 2025-11-17 | 3,550.00 | 3,670.00 | 3,430.00 | 3,670.00 | 6,116.66 | 305,099 |
| 2025-11-14 | 3,795.00 | 3,795.00 | 3,585.00 | 3,640.00 | 6,066.66 | 413,732 |
| 2025-11-13 | 3,665.00 | 3,965.00 | 3,665.00 | 3,920.00 | 6,533.33 | 697,806 |
| 2025-11-12 | 3,415.00 | 4,325.00 | 3,155.00 | 3,705.00 | 6,174.99 | 13,941,543 |
| 2025-11-11 | 3,495.00 | 4,150.00 | 3,340.00 | 3,415.00 | 5,691.66 | 16,719,083 |
| 2025-11-10 | 2,510.00 | 3,235.00 | 2,500.00 | 3,235.00 | 5,391.66 | 10,924,901 |
| 2025-11-07 | 2,735.00 | 2,795.00 | 2,440.00 | 2,490.00 | 4,150.00 | 1,332,664 |
| 2025-11-06 | 2,655.00 | 3,230.00 | 2,605.00 | 2,760.00 | 4,600.00 | 11,295,954 |
| 2025-11-05 | 1,997.00 | 2,575.00 | 1,855.00 | 2,575.00 | 4,291.66 | 5,681,685 |
| 2025-11-04 | 2,070.00 | 2,070.00 | 1,970.00 | 1,981.00 | 3,301.66 | 66,782 |
| 2025-11-03 | 2,150.00 | 2,150.00 | 2,055.00 | 2,055.00 | 3,425.00 | 53,987 |
| 2025-10-31 | 2,070.00 | 2,195.00 | 2,040.00 | 2,150.00 | 3,583.33 | 110,646 |
| 2025-10-30 | 2,170.00 | 2,170.00 | 2,075.00 | 2,075.00 | 3,458.33 | 42,035 |
| 2025-10-29 | 2,215.00 | 2,220.00 | 2,155.00 | 2,170.00 | 3,616.66 | 30,054 |
| 2025-10-28 | 2,200.00 | 2,250.00 | 2,180.00 | 2,215.00 | 3,691.66 | 20,375 |
| 2025-10-27 | 2,195.00 | 2,345.00 | 2,175.00 | 2,205.00 | 3,675.00 | 116,875 |
| 2025-10-24 | 2,270.00 | 2,270.00 | 2,170.00 | 2,195.00 | 3,658.33 | 26,827 |
| 2025-10-23 | 2,215.00 | 2,290.00 | 2,200.00 | 2,215.00 | 3,691.66 | 40,103 |
| 2025-10-22 | 2,255.00 | 2,290.00 | 2,180.00 | 2,220.00 | 3,700.00 | 50,716 |
| 2025-10-21 | 2,130.00 | 2,375.00 | 2,110.00 | 2,250.00 | 3,750.00 | 153,952 |
| 2025-10-20 | 2,150.00 | 2,150.00 | 2,100.00 | 2,135.00 | 3,558.33 | 23,515 |
← NewerPage 4 of 4 · 228 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.