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
2025-04-021,903.001,909.001,840.001,843.003,071.6621,925
2025-04-011,776.001,935.001,776.001,935.003,225.0030,893
2025-03-311,855.001,930.001,760.001,773.002,955.0033,213
2025-03-281,939.001,971.001,855.001,855.003,091.6640,258
2025-03-271,982.001,990.001,940.001,959.003,265.0012,585
2025-03-261,963.002,000.001,950.001,982.003,303.3312,933
2025-03-251,960.001,990.001,950.001,963.003,271.6620,796
2025-03-241,993.002,010.001,945.001,975.003,291.6636,071
2025-03-211,999.002,025.001,985.001,993.003,321.6622,170
2025-03-202,050.002,070.002,015.002,015.003,358.3317,476
2025-03-192,025.002,080.002,025.002,050.003,416.6626,527
2025-03-182,055.002,105.002,025.002,060.003,433.3325,353
2025-03-172,055.002,080.002,020.002,055.003,425.0018,010
2025-03-142,035.002,070.002,025.002,050.003,416.6621,403
2025-03-132,050.002,090.002,040.002,055.003,425.0015,818
2025-03-122,060.002,080.002,040.002,045.003,408.3323,290
2025-03-112,020.002,060.001,960.002,060.003,433.3340,498
2025-03-102,025.002,085.002,015.002,060.003,433.3340,575
2025-03-072,170.002,180.002,020.002,050.003,416.66130,340
2025-03-062,265.002,280.002,150.002,170.003,616.6683,239
2025-03-052,255.002,295.002,230.002,280.003,800.0037,575
2025-03-042,225.002,295.002,190.002,270.003,783.3350,969
2025-02-282,430.002,430.002,295.002,295.003,825.0075,215
2025-02-272,490.002,510.002,425.002,430.004,050.0034,396
2025-02-262,485.002,500.002,450.002,485.004,141.6628,696
2025-02-252,425.002,495.002,400.002,485.004,141.6645,976
2025-02-242,435.002,450.002,385.002,445.004,075.0050,200
2025-02-212,585.002,585.002,420.002,460.004,100.0071,081
2025-02-202,520.002,550.002,450.002,550.004,250.0091,546
2025-02-192,620.002,620.002,465.002,485.004,141.6699,927
2025-02-182,570.002,590.002,430.002,590.004,316.66100,417
2025-02-172,510.002,670.002,505.002,545.004,241.66236,647
2025-02-142,605.002,620.002,495.002,505.004,175.00134,268
2025-02-132,680.002,720.002,550.002,605.004,341.66384,353
2025-02-122,300.002,735.002,275.002,655.004,425.001,941,759
2025-02-112,295.002,360.002,285.002,290.003,816.6632,543
2025-02-102,245.002,315.002,230.002,310.003,850.0026,776
2025-02-072,200.002,520.002,200.002,245.003,741.66350,099
2025-02-062,220.002,280.002,205.002,220.003,700.0028,725
2025-02-052,200.002,255.002,190.002,240.003,733.3325,117
2025-02-042,150.002,240.002,150.002,220.003,700.0022,904
2025-02-032,155.002,260.002,090.002,260.003,766.6623,279
2025-01-312,190.002,240.002,170.002,180.003,633.3323,287
2025-01-242,185.002,235.002,185.002,195.003,658.3313,231
2025-01-232,315.002,315.002,205.002,205.003,675.0032,390
2025-01-222,290.002,345.002,265.002,300.003,833.3323,608
2025-01-212,320.002,355.002,265.002,310.003,850.0024,705
2025-01-202,375.002,395.002,260.002,320.003,866.6643,060
2025-01-172,460.002,460.002,330.002,395.003,991.6634,181
2025-01-162,340.002,490.002,335.002,425.004,041.6661,609
2025-01-152,435.002,435.002,330.002,330.003,883.3322,798
2025-01-142,400.002,430.002,350.002,430.004,050.0035,724
2025-01-132,495.002,495.002,370.002,400.004,000.0032,038
2025-01-102,505.002,505.002,420.002,450.004,083.3322,220
2025-01-092,475.002,510.002,415.002,505.004,175.0041,820
2025-01-082,480.002,485.002,430.002,475.004,125.0031,486
2025-01-072,540.002,540.002,445.002,490.004,150.0047,471
2025-01-062,360.002,565.002,320.002,550.004,250.00161,261
2025-01-032,290.002,355.002,285.002,355.003,925.0042,778
2025-01-022,315.002,400.002,290.002,305.003,841.6628,763
← NewerPage 7 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.