Catis. Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 3,385.00 | 3,470.00 | 3,370.00 | 3,395.00 | 5,658.33 | 65,871 |
| 2024-09-30 | 3,590.00 | 3,610.00 | 3,405.00 | 3,415.00 | 5,691.66 | 119,911 |
| 2024-09-27 | 3,655.00 | 3,655.00 | 3,540.00 | 3,540.00 | 5,899.99 | 85,837 |
| 2024-09-26 | 3,520.00 | 3,650.00 | 3,520.00 | 3,620.00 | 6,033.33 | 126,194 |
| 2024-09-25 | 3,590.00 | 3,675.00 | 3,510.00 | 3,515.00 | 5,858.33 | 178,300 |
| 2024-09-24 | 3,625.00 | 3,705.00 | 3,570.00 | 3,580.00 | 5,966.66 | 233,086 |
| 2024-09-23 | 3,680.00 | 3,760.00 | 3,575.00 | 3,600.00 | 5,999.99 | 177,238 |
| 2024-09-20 | 3,650.00 | 3,850.00 | 3,625.00 | 3,675.00 | 6,124.99 | 230,485 |
| 2024-09-19 | 3,655.00 | 3,785.00 | 3,650.00 | 3,650.00 | 6,083.33 | 181,805 |
| 2024-09-13 | 3,935.00 | 3,970.00 | 3,680.00 | 3,695.00 | 6,158.33 | 359,738 |
| 2024-09-12 | 3,820.00 | 3,995.00 | 3,815.00 | 3,905.00 | 6,508.33 | 377,441 |
| 2024-09-11 | 4,350.00 | 4,530.00 | 3,890.00 | 3,925.00 | 6,541.66 | 663,293 |
| 2024-09-10 | 4,640.00 | 4,730.00 | 4,375.00 | 4,375.00 | 7,291.66 | 725,837 |
| 2024-09-09 | 4,300.00 | 4,845.00 | 4,230.00 | 4,540.00 | 7,566.66 | 6,150,432 |
| 2024-09-06 | 4,380.00 | 4,650.00 | 4,140.00 | 4,350.00 | 7,249.99 | 1,481,383 |
| 2024-09-05 | 4,470.00 | 5,129.99 | 4,150.00 | 4,355.00 | 7,258.33 | 8,882,373 |
| 2024-09-04 | 3,840.00 | 4,790.00 | 3,700.00 | 4,355.00 | 7,258.33 | 7,720,034 |
| 2024-09-03 | 3,940.00 | 4,000.00 | 3,785.00 | 3,860.00 | 6,433.33 | 359,229 |
| 2024-09-02 | 3,445.00 | 4,165.00 | 3,440.00 | 3,970.00 | 6,616.66 | 3,011,614 |
| 2024-08-30 | 3,370.00 | 3,630.00 | 3,360.00 | 3,445.00 | 5,741.66 | 223,056 |
| 2024-08-29 | 3,435.00 | 3,470.00 | 3,340.00 | 3,370.00 | 5,616.66 | 89,863 |
| 2024-08-28 | 3,535.00 | 3,790.00 | 3,425.00 | 3,435.00 | 5,724.99 | 456,726 |
| 2024-08-27 | 3,325.00 | 3,985.00 | 3,325.00 | 3,525.00 | 5,874.99 | 1,157,965 |
| 2024-08-26 | 3,450.00 | 3,505.00 | 3,325.00 | 3,360.00 | 5,599.99 | 70,751 |
| 2024-08-23 | 3,410.00 | 3,500.00 | 3,310.00 | 3,410.00 | 5,683.33 | 64,770 |
| 2024-08-22 | 3,650.00 | 3,665.00 | 3,400.00 | 3,440.00 | 5,733.33 | 119,821 |
| 2024-08-21 | 3,740.00 | 3,805.00 | 3,535.00 | 3,620.00 | 6,033.33 | 100,640 |
| 2024-08-20 | 3,685.00 | 3,875.00 | 3,670.00 | 3,735.00 | 6,224.99 | 83,266 |
| 2024-08-19 | 3,800.00 | 3,835.00 | 3,655.00 | 3,655.00 | 6,091.66 | 75,401 |
| 2024-08-16 | 3,960.00 | 3,960.00 | 3,800.00 | 3,800.00 | 6,333.33 | 113,986 |
| 2024-08-14 | 3,685.00 | 4,215.00 | 3,685.00 | 3,840.00 | 6,399.99 | 539,029 |
| 2024-08-13 | 3,875.00 | 3,875.00 | 3,655.00 | 3,680.00 | 6,133.33 | 97,555 |
| 2024-08-12 | 3,785.00 | 3,930.00 | 3,785.00 | 3,865.00 | 6,441.66 | 102,543 |
| 2024-08-09 | 3,705.00 | 3,935.00 | 3,705.00 | 3,805.00 | 6,341.66 | 86,736 |
| 2024-08-08 | 3,845.00 | 3,845.00 | 3,595.00 | 3,680.00 | 6,133.33 | 63,254 |
| 2024-08-07 | 3,670.00 | 3,950.00 | 3,665.00 | 3,755.00 | 6,258.33 | 120,338 |
| 2024-08-06 | 3,500.00 | 3,845.00 | 3,500.00 | 3,710.00 | 6,183.33 | 196,579 |
| 2024-08-05 | 4,055.00 | 4,140.00 | 3,400.00 | 3,510.00 | 5,849.99 | 257,119 |
| 2024-08-02 | 4,380.00 | 4,425.00 | 4,000.00 | 4,155.00 | 6,924.99 | 199,225 |
| 2024-08-01 | 4,455.00 | 4,600.00 | 4,435.00 | 4,445.00 | 7,408.33 | 135,789 |
| 2024-07-31 | 4,630.00 | 4,670.00 | 4,370.00 | 4,460.00 | 7,433.33 | 135,636 |
| 2024-07-30 | 4,640.00 | 4,755.00 | 4,450.00 | 4,515.00 | 7,524.99 | 157,074 |
| 2024-07-29 | 4,810.00 | 4,949.99 | 4,700.00 | 4,700.00 | 7,833.33 | 257,340 |
| 2024-07-26 | 4,740.00 | 5,029.99 | 4,740.00 | 4,805.00 | 8,008.33 | 493,675 |
| 2024-07-25 | 4,335.00 | 5,339.99 | 4,335.00 | 4,780.00 | 7,966.66 | 3,203,009 |
| 2024-07-24 | 4,720.00 | 4,750.00 | 4,505.00 | 4,505.00 | 7,508.33 | 264,681 |
| 2024-07-23 | 5,179.99 | 5,219.99 | 4,690.00 | 4,750.00 | 7,916.66 | 511,196 |
| 2024-07-22 | 5,429.99 | 5,669.99 | 5,099.99 | 5,099.99 | 8,499.99 | 1,604,903 |
| 2024-07-19 | 5,049.99 | 5,539.99 | 5,039.99 | 5,179.99 | 8,633.32 | 2,062,886 |
| 2024-07-18 | 5,059.99 | 5,699.99 | 4,984.99 | 5,009.99 | 8,349.99 | 2,198,111 |
| 2024-07-17 | 4,949.99 | 5,389.99 | 4,730.00 | 5,059.99 | 8,433.32 | 1,825,168 |
| 2024-07-16 | 5,039.99 | 5,449.99 | 4,835.00 | 4,969.99 | 8,283.32 | 1,833,178 |
| 2024-07-15 | 4,255.00 | 5,519.99 | 4,215.00 | 5,099.99 | 8,499.99 | 4,187,701 |
| 2024-07-12 | 4,570.00 | 4,630.00 | 4,250.00 | 4,250.00 | 7,083.33 | 200,911 |
| 2024-07-11 | 4,720.00 | 4,805.00 | 4,545.00 | 4,555.00 | 7,591.66 | 153,936 |
| 2024-07-10 | 4,810.00 | 5,039.99 | 4,700.00 | 4,700.00 | 7,833.33 | 281,830 |
| 2024-07-09 | 4,655.00 | 4,969.99 | 4,610.00 | 4,849.99 | 8,083.32 | 460,237 |
| 2024-07-08 | 4,650.00 | 4,775.00 | 4,550.00 | 4,600.00 | 7,666.66 | 203,424 |
| 2024-07-05 | 4,859.99 | 5,179.99 | 4,555.00 | 4,685.00 | 7,808.33 | 484,970 |
| 2024-07-04 | 5,109.99 | 5,219.99 | 4,780.00 | 4,805.00 | 8,008.33 | 681,424 |
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.