Catis. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 2,255.00 | 2,375.00 | 2,225.00 | 2,370.00 | 3,950.00 | 35,277 |
| 2024-12-27 | 2,155.00 | 2,290.00 | 2,150.00 | 2,250.00 | 3,750.00 | 37,938 |
| 2024-12-26 | 2,230.00 | 2,290.00 | 2,135.00 | 2,215.00 | 3,691.66 | 32,685 |
| 2024-12-24 | 2,310.00 | 2,325.00 | 2,250.00 | 2,255.00 | 3,758.33 | 19,478 |
| 2024-12-23 | 2,255.00 | 2,340.00 | 2,255.00 | 2,330.00 | 3,883.33 | 35,412 |
| 2024-12-20 | 2,400.00 | 2,480.00 | 2,250.00 | 2,250.00 | 3,750.00 | 123,442 |
| 2024-12-19 | 2,315.00 | 2,405.00 | 2,315.00 | 2,370.00 | 3,950.00 | 32,656 |
| 2024-12-18 | 2,370.00 | 2,440.00 | 2,310.00 | 2,420.00 | 4,033.33 | 45,943 |
| 2024-12-17 | 2,350.00 | 2,520.00 | 2,295.00 | 2,390.00 | 3,983.33 | 126,771 |
| 2024-12-16 | 2,305.00 | 2,385.00 | 2,300.00 | 2,315.00 | 3,858.33 | 26,501 |
| 2024-12-13 | 2,230.00 | 2,330.00 | 2,230.00 | 2,295.00 | 3,825.00 | 36,713 |
| 2024-12-12 | 2,335.00 | 2,355.00 | 2,245.00 | 2,280.00 | 3,800.00 | 40,329 |
| 2024-12-11 | 2,090.00 | 2,400.00 | 2,090.00 | 2,365.00 | 3,941.66 | 141,489 |
| 2024-12-10 | 1,930.00 | 2,140.00 | 1,930.00 | 2,140.00 | 3,566.66 | 127,614 |
| 2024-12-09 | 2,100.00 | 2,140.00 | 1,940.00 | 1,940.00 | 3,233.33 | 137,796 |
| 2024-12-06 | 2,210.00 | 2,245.00 | 2,030.00 | 2,175.00 | 3,625.00 | 166,025 |
| 2024-12-05 | 2,315.00 | 2,345.00 | 2,210.00 | 2,220.00 | 3,700.00 | 139,018 |
| 2024-12-04 | 2,390.00 | 2,425.00 | 2,295.00 | 2,320.00 | 3,866.66 | 122,829 |
| 2024-12-03 | 2,425.00 | 2,495.00 | 2,410.00 | 2,460.00 | 4,100.00 | 62,092 |
| 2024-12-02 | 2,455.00 | 2,530.00 | 2,430.00 | 2,430.00 | 4,050.00 | 52,472 |
| 2024-11-29 | 2,600.00 | 2,680.00 | 2,455.00 | 2,455.00 | 4,091.66 | 109,719 |
| 2024-11-28 | 2,580.00 | 2,665.00 | 2,560.00 | 2,580.00 | 4,300.00 | 50,279 |
| 2024-11-27 | 2,640.00 | 2,675.00 | 2,590.00 | 2,590.00 | 4,316.66 | 63,076 |
| 2024-11-26 | 2,580.00 | 2,690.00 | 2,545.00 | 2,650.00 | 4,416.66 | 121,174 |
| 2024-11-25 | 2,500.00 | 2,625.00 | 2,485.00 | 2,545.00 | 4,241.66 | 89,733 |
| 2024-11-22 | 2,470.00 | 2,560.00 | 2,450.00 | 2,495.00 | 4,158.33 | 92,515 |
| 2024-11-21 | 2,585.00 | 2,595.00 | 2,455.00 | 2,470.00 | 4,116.66 | 117,864 |
| 2024-11-20 | 2,680.00 | 2,755.00 | 2,545.00 | 2,585.00 | 4,308.33 | 82,664 |
| 2024-11-19 | 2,700.00 | 2,720.00 | 2,635.00 | 2,680.00 | 4,466.66 | 51,458 |
| 2024-11-18 | 2,645.00 | 2,855.00 | 2,620.00 | 2,710.00 | 4,516.66 | 157,827 |
| 2024-11-15 | 2,545.00 | 2,750.00 | 2,440.00 | 2,645.00 | 4,408.33 | 233,864 |
| 2024-11-14 | 2,570.00 | 2,680.00 | 2,515.00 | 2,540.00 | 4,233.33 | 143,409 |
| 2024-11-13 | 2,700.00 | 2,760.00 | 2,580.00 | 2,610.00 | 4,350.00 | 166,717 |
| 2024-11-12 | 3,005.00 | 3,060.00 | 2,705.00 | 2,745.00 | 4,575.00 | 277,437 |
| 2024-11-11 | 3,205.00 | 3,205.00 | 3,000.00 | 3,005.00 | 5,008.33 | 202,357 |
| 2024-11-08 | 3,160.00 | 3,230.00 | 3,135.00 | 3,170.00 | 5,283.33 | 211,020 |
| 2024-11-07 | 3,245.00 | 3,280.00 | 3,110.00 | 3,130.00 | 5,216.66 | 293,146 |
| 2024-11-06 | 3,260.00 | 3,455.00 | 3,175.00 | 3,215.00 | 5,358.33 | 546,834 |
| 2024-11-05 | 3,415.00 | 3,440.00 | 3,250.00 | 3,265.00 | 5,441.66 | 465,134 |
| 2024-11-04 | 3,700.00 | 3,715.00 | 3,430.00 | 3,450.00 | 5,749.99 | 692,934 |
| 2024-11-01 | 3,740.00 | 3,965.00 | 3,545.00 | 3,780.00 | 6,299.99 | 2,180,807 |
| 2024-10-31 | 3,545.00 | 4,225.00 | 3,545.00 | 3,780.00 | 6,299.99 | 8,276,181 |
| 2024-10-30 | 3,255.00 | 3,800.00 | 3,225.00 | 3,505.00 | 5,841.66 | 4,048,484 |
| 2024-10-29 | 3,160.00 | 3,620.00 | 3,130.00 | 3,255.00 | 5,424.99 | 3,213,219 |
| 2024-10-28 | 3,200.00 | 3,285.00 | 3,090.00 | 3,190.00 | 5,316.66 | 444,033 |
| 2024-10-25 | 3,120.00 | 3,890.00 | 2,935.00 | 3,250.00 | 5,416.66 | 6,224,256 |
| 2024-10-24 | 3,195.00 | 3,675.00 | 3,110.00 | 3,115.00 | 5,191.66 | 3,021,342 |
| 2024-10-23 | 3,110.00 | 3,155.00 | 3,035.00 | 3,070.00 | 5,116.66 | 45,455 |
| 2024-10-22 | 3,240.00 | 3,240.00 | 3,065.00 | 3,105.00 | 5,174.99 | 87,837 |
| 2024-10-21 | 3,165.00 | 3,280.00 | 3,165.00 | 3,240.00 | 5,399.99 | 70,762 |
| 2024-10-18 | 3,350.00 | 3,370.00 | 3,130.00 | 3,185.00 | 5,308.33 | 168,042 |
| 2024-10-17 | 3,440.00 | 3,500.00 | 3,315.00 | 3,340.00 | 5,566.66 | 126,402 |
| 2024-10-16 | 3,615.00 | 3,680.00 | 3,440.00 | 3,440.00 | 5,733.33 | 228,963 |
| 2024-10-15 | 3,525.00 | 3,590.00 | 3,495.00 | 3,580.00 | 5,966.66 | 268,258 |
| 2024-10-14 | 3,385.00 | 3,970.00 | 3,385.00 | 3,565.00 | 5,941.66 | 2,208,560 |
| 2024-10-11 | 3,455.00 | 3,535.00 | 3,355.00 | 3,355.00 | 5,591.66 | 109,509 |
| 2024-10-10 | 3,615.00 | 3,625.00 | 3,480.00 | 3,490.00 | 5,816.66 | 73,283 |
| 2024-10-08 | 3,590.00 | 3,625.00 | 3,535.00 | 3,570.00 | 5,949.99 | 56,333 |
| 2024-10-07 | 3,475.00 | 3,800.00 | 3,475.00 | 3,610.00 | 6,016.66 | 271,089 |
| 2024-10-04 | 3,410.00 | 3,625.00 | 3,390.00 | 3,440.00 | 5,733.33 | 69,507 |
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.