Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 140430.KQ stock page

Catis. Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-09-252,240.002,280.002,215.002,240.003,733.3316,639
2025-09-242,265.002,290.002,235.002,240.003,733.3311,495
2025-09-232,305.002,305.002,260.002,265.003,775.0015,193
2025-09-222,385.002,385.002,275.002,305.003,841.6632,504
2025-09-192,310.002,460.002,240.002,290.003,816.6686,339
2025-09-182,265.002,310.002,255.002,285.003,808.3324,663
2025-09-172,280.002,280.002,230.002,265.003,775.0017,963
2025-09-162,270.002,300.002,245.002,280.003,800.0026,435
2025-09-152,290.002,290.002,230.002,275.003,791.6619,314
2025-09-122,305.002,305.002,250.002,280.003,800.0020,107
2025-09-112,360.002,360.002,290.002,290.003,816.667,051
2025-09-102,310.002,335.002,295.002,305.003,841.669,473
2025-09-092,305.002,325.002,285.002,310.003,850.008,137
2025-09-082,225.002,320.002,225.002,300.003,833.3317,353
2025-09-052,290.002,330.002,200.002,230.003,716.6628,466
2025-09-042,180.002,430.002,170.002,270.003,783.33140,880
2025-09-032,190.002,190.002,140.002,180.003,633.3312,079
2025-09-022,175.002,220.002,145.002,175.003,625.0012,580
2025-09-012,250.002,250.002,165.002,175.003,625.0025,472
2025-08-292,270.002,320.002,230.002,260.003,766.668,128
2025-08-282,275.002,275.002,220.002,260.003,766.667,739
2025-08-272,270.002,295.002,235.002,250.003,750.0013,516
2025-08-262,375.002,375.002,250.002,270.003,783.3335,681
2025-08-252,225.002,415.002,220.002,355.003,925.0085,280
2025-08-222,200.002,250.002,200.002,220.003,700.0012,449
2025-08-212,220.002,320.002,200.002,200.003,666.6625,482
2025-08-202,295.002,295.002,165.002,220.003,700.0030,933
2025-08-192,330.002,405.002,245.002,295.003,825.0028,822
2025-08-182,385.002,405.002,310.002,320.003,866.6625,906
2025-08-142,405.002,460.002,370.002,420.004,033.3315,685
2025-08-132,385.002,475.002,325.002,420.004,033.3329,398
2025-08-122,350.002,490.002,300.002,385.003,975.0060,844
2025-08-112,350.002,365.002,290.002,300.003,833.3315,715
2025-08-082,435.002,435.002,330.002,370.003,950.0015,125
2025-08-072,365.002,430.002,310.002,430.004,050.0037,526
2025-08-062,330.002,355.002,290.002,350.003,916.6615,317
2025-08-052,310.002,335.002,295.002,330.003,883.3317,096
2025-08-042,235.002,300.002,220.002,290.003,816.6638,210
2025-08-012,380.002,380.002,220.002,250.003,750.0081,778
2025-07-312,400.002,450.002,340.002,380.003,966.6662,501
2025-07-302,425.002,455.002,390.002,400.004,000.0019,463
2025-07-292,410.002,460.002,395.002,425.004,041.6623,951
2025-07-282,525.002,525.002,380.002,410.004,016.6666,134
2025-07-252,465.002,570.002,460.002,490.004,150.0038,884
2025-07-242,525.002,640.002,460.002,480.004,133.33106,050
2025-07-232,550.002,565.002,460.002,525.004,208.3342,257
2025-07-222,500.002,685.002,495.002,570.004,283.33121,773
2025-07-212,595.002,595.002,495.002,495.004,158.3334,671
2025-07-182,575.002,595.002,500.002,565.004,275.0029,538
2025-07-172,640.002,650.002,565.002,580.004,300.0031,817
2025-07-162,635.002,740.002,560.002,660.004,433.3395,213
2025-07-152,610.002,660.002,570.002,660.004,433.3345,086
2025-07-142,650.002,740.002,600.002,640.004,400.0031,057
2025-07-112,660.002,715.002,605.002,645.004,408.3381,536
2025-07-102,670.002,700.002,590.002,660.004,433.3373,286
2025-07-092,715.002,720.002,625.002,665.004,441.66126,006
2025-07-082,455.002,810.002,430.002,715.004,525.00833,815
2025-07-072,500.002,525.002,425.002,455.004,091.6671,791
2025-07-042,620.002,620.002,490.002,525.004,208.3378,861
2025-07-032,630.002,645.002,555.002,620.004,366.6665,584
← NewerPage 5 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.