Catis. Inc. (KOSDAQ:140430)
South Korea
· Delayed Price · Currency is KRW 752.00
-1.00 (-0.13%)
At close: Apr 28, 2026
Catis. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 745.00 | 752.00 | 701.00 | 716.00 | 716.00 | -4.79% | 1,068,810 |
| Apr 28, 2026 | 757.00 | 775.00 | 723.00 | 752.00 | 752.00 | -0.13% | 1,212,529 |
| Apr 27, 2026 | 797.00 | 797.00 | 734.00 | 753.00 | 753.00 | -5.28% | 1,515,239 |
| Apr 24, 2026 | 802.00 | 812.00 | 774.00 | 795.00 | 795.00 | -3.05% | 800,373 |
| Apr 23, 2026 | 910.00 | 917.00 | 810.00 | 820.00 | 820.00 | -7.13% | 1,314,225 |
| Apr 22, 2026 | 925.00 | 930.00 | 865.00 | 883.00 | 883.00 | -3.60% | 967,470 |
| Apr 21, 2026 | 1,050.00 | 1,070.00 | 861.00 | 916.00 | 916.00 | -10.28% | 2,619,459 |
| Apr 20, 2026 | 1,039.00 | 1,139.00 | 940.00 | 1,021.00 | 1,021.00 | 3.13% | 4,507,393 |
| Apr 17, 2026 | 1,079.00 | 1,079.00 | 973.00 | 990.00 | 990.00 | -8.42% | 2,678,417 |
| Apr 16, 2026 | 1,351.00 | 1,370.00 | 1,077.00 | 1,081.00 | 1,081.00 | -16.85% | 7,549,268 |
| Apr 15, 2026 | 1,212.00 | 1,347.00 | 1,120.00 | 1,300.00 | 1,300.00 | 18.07% | 28,759,740 |
| Apr 14, 2026 | 1,118.00 | 1,397.00 | 1,088.00 | 1,101.00 | 1,101.00 | 2.32% | 27,661,013 |
| Apr 13, 2026 | 947.00 | 1,076.00 | 915.00 | 1,076.00 | 1,076.00 | 29.95% | 6,861,178 |
| Apr 10, 2026 | 708.00 | 915.00 | 699.00 | 828.00 | 828.00 | 17.28% | 10,710,249 |
| Apr 9, 2026 | 716.00 | 746.00 | 692.00 | 706.00 | 706.00 | -2.62% | 1,899,424 |
| Apr 8, 2026 | 940.00 | 949.00 | 689.00 | 725.00 | 725.00 | -12.23% | 11,131,505 |
| Apr 7, 2026 | 642.00 | 826.00 | 642.00 | 826.00 | 826.00 | 29.87% | 8,506,731 |
| Apr 6, 2026 | 671.00 | 683.00 | 632.00 | 636.00 | 636.00 | -0.16% | 392,572 |
| Apr 3, 2026 | 616.00 | 664.00 | 610.00 | 637.00 | 637.00 | 4.43% | 680,224 |
| Apr 2, 2026 | 637.00 | 650.00 | 606.00 | 610.00 | 610.00 | -5.13% | 420,136 |
| Apr 1, 2026 | 609.00 | 648.00 | 608.00 | 643.00 | 643.00 | 6.11% | 498,649 |
| Mar 31, 2026 | 611.00 | 622.00 | 600.00 | 606.00 | 606.00 | -2.73% | 267,083 |
| Mar 30, 2026 | 631.00 | 654.00 | 606.00 | 623.00 | 623.00 | -1.58% | 513,545 |
| Mar 27, 2026 | 610.00 | 654.00 | 599.00 | 633.00 | 633.00 | 3.09% | 521,655 |
| Mar 26, 2026 | 664.00 | 667.00 | 613.00 | 614.00 | 614.00 | -2.54% | 517,913 |
| Mar 25, 2026 | 623.00 | 655.00 | 621.00 | 630.00 | 630.00 | 1.45% | 243,024 |
| Mar 24, 2026 | 604.00 | 623.00 | 599.00 | 621.00 | 621.00 | 3.67% | 155,327 |
| Mar 23, 2026 | 628.00 | 628.00 | 595.00 | 599.00 | 599.00 | -4.62% | 291,869 |
| Mar 20, 2026 | 627.00 | 645.00 | 620.00 | 628.00 | 628.00 | -0.79% | 237,408 |
| Mar 19, 2026 | 644.00 | 644.00 | 620.00 | 633.00 | 633.00 | -0.63% | 305,654 |
| Mar 18, 2026 | 626.00 | 712.00 | 626.00 | 637.00 | 637.00 | 1.76% | 1,780,811 |
| Mar 17, 2026 | 630.00 | 654.00 | 623.00 | 626.00 | 626.00 | -0.16% | 222,421 |
| Mar 16, 2026 | 661.00 | 661.00 | 627.00 | 627.00 | 627.00 | -5.14% | 109,248 |
| Mar 13, 2026 | 676.00 | 682.00 | 629.00 | 661.00 | 661.00 | -3.08% | 123,034 |
| Mar 12, 2026 | 660.00 | 683.00 | 650.00 | 682.00 | 682.00 | 2.71% | 139,321 |
| Mar 11, 2026 | 660.00 | 680.00 | 647.00 | 664.00 | 664.00 | 1.37% | 141,460 |
| Mar 10, 2026 | 650.00 | 674.00 | 635.00 | 655.00 | 655.00 | 5.31% | 179,435 |
| Mar 9, 2026 | 657.00 | 670.00 | 611.00 | 622.00 | 622.00 | -8.53% | 336,825 |
| Mar 6, 2026 | 664.00 | 685.00 | 651.00 | 680.00 | 680.00 | 2.41% | 219,932 |
| Mar 5, 2026 | 604.00 | 665.00 | 604.00 | 664.00 | 664.00 | 10.85% | 567,991 |
| Mar 4, 2026 | 687.00 | 687.00 | 591.00 | 599.00 | 599.00 | -12.81% | 834,717 |
| Mar 3, 2026 | 704.00 | 725.00 | 686.00 | 687.00 | 687.00 | -4.32% | 523,328 |
| Feb 27, 2026 | 730.00 | 781.00 | 707.00 | 718.00 | 718.00 | -0.83% | 993,623 |
| Feb 26, 2026 | 754.00 | 758.00 | 709.00 | 724.00 | 724.00 | -3.60% | 618,507 |
| Feb 25, 2026 | 747.00 | 813.00 | 716.00 | 751.00 | 751.00 | 1.49% | 1,695,178 |
| Feb 24, 2026 | 695.00 | 760.00 | 683.00 | 740.00 | 740.00 | 5.41% | 886,113 |
| Feb 23, 2026 | 686.00 | 705.00 | 666.00 | 702.00 | 702.00 | 2.18% | 363,696 |
| Feb 20, 2026 | 710.00 | 710.00 | 672.00 | 687.00 | 687.00 | -3.38% | 374,410 |
| Feb 19, 2026 | 674.00 | 719.00 | 660.00 | 711.00 | 711.00 | 7.24% | 711,095 |
| Feb 13, 2026 | 735.00 | 741.00 | 657.00 | 663.00 | 663.00 | -10.53% | 1,694,361 |
| Feb 12, 2026 | 746.00 | 771.00 | 730.00 | 741.00 | 741.00 | -0.67% | 737,142 |
| Feb 11, 2026 | 733.00 | 746.00 | 728.00 | 746.00 | 746.00 | 1.77% | 294,201 |
| Feb 10, 2026 | 723.00 | 763.00 | 723.00 | 733.00 | 733.00 | 1.38% | 461,740 |
| Feb 9, 2026 | 722.00 | 765.00 | 708.00 | 723.00 | 723.00 | 0.14% | 323,657 |
| Feb 6, 2026 | 731.00 | 732.00 | 708.00 | 722.00 | 722.00 | -2.43% | 546,235 |
| Feb 5, 2026 | 764.00 | 764.00 | 735.00 | 740.00 | 740.00 | -2.25% | 454,349 |
| Feb 4, 2026 | 777.00 | 780.00 | 736.00 | 757.00 | 757.00 | -2.95% | 711,235 |
| Feb 3, 2026 | 762.00 | 782.00 | 740.00 | 780.00 | 780.00 | 2.36% | 719,116 |
| Feb 2, 2026 | 792.00 | 794.00 | 756.00 | 762.00 | 762.00 | -3.67% | 689,075 |
| Jan 30, 2026 | 813.00 | 820.00 | 786.00 | 791.00 | 791.00 | -2.71% | 439,080 |
| Jan 29, 2026 | 832.00 | 832.00 | 793.00 | 813.00 | 813.00 | -1.09% | 375,674 |
| Jan 28, 2026 | 822.00 | 840.00 | 808.00 | 822.00 | 822.00 | 0.12% | 513,116 |
| Jan 27, 2026 | 825.00 | 844.00 | 777.00 | 821.00 | 821.00 | -0.48% | 562,077 |
| Jan 26, 2026 | 813.00 | 863.00 | 813.00 | 825.00 | 825.00 | 1.48% | 694,758 |
| Jan 23, 2026 | 784.00 | 842.00 | 777.00 | 813.00 | 813.00 | 4.63% | 1,058,255 |
| Jan 22, 2026 | 795.00 | 799.00 | 773.00 | 777.00 | 777.00 | -1.65% | 469,415 |
| Jan 21, 2026 | 817.00 | 817.00 | 781.00 | 790.00 | 790.00 | -3.30% | 538,613 |
| Jan 20, 2026 | 808.00 | 826.00 | 780.00 | 817.00 | 817.00 | 1.87% | 621,990 |
| Jan 19, 2026 | 796.00 | 825.00 | 786.00 | 802.00 | 802.00 | 0.63% | 285,977 |
| Jan 16, 2026 | 798.00 | 804.00 | 784.00 | 797.00 | 797.00 | -0.99% | 550,157 |
| Jan 15, 2026 | 808.00 | 808.00 | 790.00 | 805.00 | 805.00 | -0.37% | 464,910 |
| Jan 14, 2026 | 821.00 | 825.00 | 804.00 | 808.00 | 808.00 | -1.46% | 338,957 |
| Jan 13, 2026 | 812.00 | 866.00 | 810.00 | 820.00 | 820.00 | 0.74% | 596,797 |
| Jan 12, 2026 | 817.00 | 821.00 | 803.00 | 814.00 | 814.00 | -0.37% | 373,514 |
| Jan 9, 2026 | 833.00 | 833.00 | 811.00 | 817.00 | 817.00 | -1.45% | 379,004 |
| Jan 8, 2026 | 851.00 | 855.00 | 821.00 | 829.00 | 829.00 | -3.15% | 607,592 |
| Jan 7, 2026 | 868.00 | 868.00 | 845.00 | 856.00 | 856.00 | -1.38% | 511,037 |
| Jan 6, 2026 | 884.00 | 890.00 | 852.00 | 868.00 | 868.00 | -1.36% | 883,910 |
| Jan 5, 2026 | 872.00 | 919.00 | 852.00 | 880.00 | 880.00 | 1.62% | 1,128,247 |
| Jan 2, 2026 | 861.00 | 890.00 | 853.00 | 866.00 | 866.00 | 0.58% | 488,382 |
| Dec 30, 2025 | 870.00 | 977.00 | 848.00 | 861.00 | 861.00 | -1.49% | 4,401,324 |
| Dec 29, 2025 | 857.00 | 880.00 | 841.00 | 874.00 | 874.00 | 1.04% | 582,634 |
| Dec 26, 2025 | 900.00 | 906.00 | 854.00 | 865.00 | 865.00 | -3.14% | 793,968 |
| Dec 24, 2025 | 927.00 | 934.00 | 882.00 | 893.00 | 893.00 | -3.46% | 972,547 |
| Dec 23, 2025 | 985.00 | 988.00 | 915.00 | 925.00 | 925.00 | -5.61% | 1,659,263 |
| Dec 22, 2025 | 990.00 | 1,026.00 | 972.00 | 980.00 | 980.00 | -2.97% | 1,224,277 |
| Dec 19, 2025 | 1,035.00 | 1,055.00 | 995.00 | 1,010.00 | 1,010.00 | -3.53% | 1,492,048 |
| Dec 18, 2025 | 1,134.00 | 1,152.00 | 1,021.00 | 1,047.00 | 1,047.00 | -7.59% | 1,863,801 |
| Dec 17, 2025 | 1,184.00 | 1,207.00 | 1,116.00 | 1,133.00 | 1,133.00 | -9.14% | 3,065,685 |
| Dec 16, 2025 | 1,297.00 | 1,297.00 | 1,230.00 | 1,247.00 | 1,247.00 | -3.11% | 650,669 |
| Dec 15, 2025 | 1,330.00 | 1,333.00 | 1,258.00 | 1,287.00 | 1,287.00 | -14.49% | 2,149,146 |
| Dec 12, 2025 | 1,570.00 | 1,645.00 | 1,470.00 | 1,505.00 | 1,505.00 | -3.46% | 943,751 |
| Dec 11, 2025 | 1,543.00 | 1,609.00 | 1,510.00 | 1,559.00 | 1,559.00 | 2.57% | 641,171 |
| Dec 10, 2025 | 1,545.00 | 1,545.00 | 1,491.00 | 1,520.00 | 1,520.00 | -2.25% | 452,933 |
| Dec 9, 2025 | 1,621.00 | 1,621.00 | 1,531.00 | 1,555.00 | 1,555.00 | -4.07% | 627,645 |
| Dec 8, 2025 | 1,666.00 | 1,699.00 | 1,588.00 | 1,621.00 | 1,621.00 | -0.92% | 686,813 |
| Dec 5, 2025 | 1,760.00 | 1,780.00 | 1,585.00 | 1,636.00 | 1,636.00 | -6.83% | 1,706,108 |
| Dec 4, 2025 | 1,805.00 | 2,060.00 | 1,736.00 | 1,756.00 | 1,756.00 | -1.62% | 8,602,312 |
| Dec 3, 2025 | 1,945.00 | 2,010.00 | 1,756.00 | 1,785.00 | 1,785.00 | -7.70% | 4,226,940 |
| Dec 2, 2025 | 1,700.00 | 2,065.00 | 1,680.00 | 1,934.00 | 1,934.00 | 21.48% | 22,351,930 |