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
2025-07-022,730.002,735.002,595.002,630.004,383.3373,326
2025-07-012,575.002,785.002,540.002,665.004,441.66176,276
2025-06-302,645.002,705.002,575.002,575.004,291.6682,583
2025-06-272,580.002,660.002,530.002,645.004,408.3381,204
2025-06-262,635.002,685.002,525.002,580.004,300.0066,532
2025-06-252,675.002,675.002,570.002,635.004,391.6663,743
2025-06-242,495.002,795.002,495.002,680.004,466.66169,288
2025-06-232,570.002,570.002,440.002,485.004,141.6669,889
2025-06-202,640.002,660.002,535.002,580.004,300.00109,044
2025-06-192,550.002,800.002,500.002,660.004,433.33621,874
2025-06-182,400.002,635.002,375.002,540.004,233.33235,429
2025-06-172,580.002,580.002,370.002,400.004,000.00176,987
2025-06-162,625.002,630.002,540.002,580.004,300.0062,834
2025-06-132,535.002,680.002,480.002,620.004,366.66159,272
2025-06-122,560.002,615.002,510.002,535.004,225.0071,051
2025-06-112,675.002,675.002,550.002,585.004,308.3386,555
2025-06-102,695.002,730.002,570.002,625.004,375.00170,194
2025-06-092,730.002,740.002,610.002,730.004,550.00190,260
2025-06-052,405.002,890.002,405.002,730.004,550.001,462,363
2025-06-042,365.002,440.002,355.002,405.004,008.3380,028
2025-06-022,315.002,445.002,265.002,340.003,900.0043,178
2025-05-302,490.002,490.002,310.002,315.003,858.3381,909
2025-05-292,320.002,500.002,310.002,440.004,066.6684,296
2025-05-282,330.002,375.002,300.002,320.003,866.6639,908
2025-05-272,365.002,410.002,300.002,340.003,900.0040,635
2025-05-262,355.002,415.002,320.002,365.003,941.6641,748
2025-05-232,325.002,495.002,325.002,355.003,925.0044,817
2025-05-222,490.002,490.002,350.002,370.003,950.0085,067
2025-05-212,535.002,610.002,490.002,490.004,150.0047,687
2025-05-202,445.002,610.002,445.002,535.004,225.0093,224
2025-05-192,420.002,560.002,395.002,445.004,075.0060,509
2025-05-162,600.002,620.002,450.002,480.004,133.3396,223
2025-05-152,550.002,735.002,505.002,625.004,375.00115,807
2025-05-142,650.002,725.002,570.002,570.004,283.3378,743
2025-05-132,810.002,845.002,640.002,640.004,400.0083,719
2025-05-122,720.002,845.002,620.002,775.004,625.00162,765
2025-05-092,725.002,725.002,575.002,660.004,433.33102,237
2025-05-082,775.002,780.002,665.002,730.004,550.0099,852
2025-05-072,570.002,770.002,530.002,720.004,533.33155,362
2025-05-022,505.002,635.002,505.002,570.004,283.33110,544
2025-04-302,780.002,800.002,660.002,700.004,500.00161,893
2025-04-292,860.002,885.002,710.002,780.004,633.33122,395
2025-04-282,985.003,085.002,820.002,890.004,816.66130,776
2025-04-252,980.003,040.002,830.002,915.004,858.33133,099
2025-04-242,960.003,000.002,815.002,980.004,966.66146,547
2025-04-233,050.003,050.002,900.002,960.004,933.33176,740
2025-04-223,180.003,190.002,905.003,000.004,999.99402,944
2025-04-213,120.003,355.003,050.003,235.005,391.66762,847
2025-04-183,100.003,540.002,875.003,140.005,233.332,031,094
2025-04-173,405.003,475.002,970.003,045.005,074.991,148,627
2025-04-163,250.003,495.003,165.003,375.005,624.99755,079
2025-04-153,250.003,445.003,135.003,295.005,491.661,315,444
2025-04-143,590.003,870.003,235.003,235.005,391.662,085,075
2025-04-114,605.004,605.003,840.003,905.006,508.3314,186,913
2025-04-103,545.003,545.003,545.003,545.005,908.33140,302
2025-04-092,730.002,730.002,730.002,730.004,550.00193,722
2025-04-081,722.002,225.001,722.002,100.003,500.001,176,866
2025-04-071,860.001,860.001,700.001,718.002,863.3346,138
2025-04-041,790.001,898.001,786.001,860.003,100.0034,002
2025-04-031,827.001,890.001,765.001,842.003,070.0014,129
← NewerPage 6 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.