CIAAT Co., Ltd. (XKON:103660)
South Korea
· Delayed Price · Currency is KRW 999.00
+99.00 (11.00%)
Last updated: Dec 4, 2025, 9:05 AM KST
CIAAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - | 1 |
| Dec 4, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 11.00% | 1 |
| Dec 3, 2025 | 849.00 | 999.00 | 849.00 | 900.00 | 900.00 | -9.82% | 31 |
| Dec 2, 2025 | 851.00 | 1,099.00 | 849.00 | 998.00 | 998.00 | - | 2,315 |
| Dec 1, 2025 | 999.00 | 1,000.00 | 851.00 | 998.00 | 998.00 | -0.20% | 549 |
| Nov 28, 2025 | 1,100.00 | 1,100.00 | 852.00 | 1,000.00 | 1,000.00 | - | 252 |
| Nov 27, 2025 | 1,100.00 | 1,265.00 | 1,000.00 | 1,000.00 | 1,000.00 | -9.09% | 43 |
| Nov 26, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 1 |
| Nov 25, 2025 | 1,100.00 | 1,100.00 | 1,020.00 | 1,100.00 | 1,100.00 | -8.33% | 111 |
| Nov 24, 2025 | 936.00 | 1,200.00 | 935.00 | 1,200.00 | 1,200.00 | 9.09% | 1,047 |
| Nov 21, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 10.00% | 1 |
| Nov 20, 2025 | 1,099.00 | 1,150.00 | 905.00 | 1,000.00 | 1,000.00 | - | 147 |
| Nov 19, 2025 | 1,149.00 | 1,150.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.10% | 12 |
| Nov 18, 2025 | 1,200.00 | 1,200.00 | 1,001.00 | 1,001.00 | 1,001.00 | -12.80% | 103 |
| Nov 17, 2025 | 999.00 | 1,148.00 | 999.00 | 1,148.00 | 1,148.00 | 14.91% | 209 |
| Nov 14, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 0.20% | 1 |
| Nov 13, 2025 | 999.00 | 999.00 | 848.00 | 997.00 | 997.00 | - | 8 |
| Nov 12, 2025 | 996.00 | 997.00 | 996.00 | 997.00 | 997.00 | 0.10% | 2 |
| Nov 11, 2025 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | -0.10% | 1 |
| Nov 7, 2025 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | -0.10% | 1 |
| Nov 6, 2025 | 999.00 | 999.00 | 841.00 | 998.00 | 998.00 | 0.91% | 3 |
| Nov 5, 2025 | 848.00 | 999.00 | 848.00 | 989.00 | 989.00 | -0.80% | 12 |
| Nov 4, 2025 | 1,000.00 | 1,000.00 | 851.00 | 997.00 | 997.00 | -0.30% | 2,086 |
| Nov 3, 2025 | 999.00 | 1,000.00 | 999.00 | 1,000.00 | 1,000.00 | 2.35% | 1,501 |
| Oct 31, 2025 | 975.00 | 977.00 | 900.00 | 977.00 | 977.00 | 14.94% | 1,017 |
| Oct 30, 2025 | 852.00 | 1,000.00 | 850.00 | 850.00 | 850.00 | -15.00% | 142 |
| Oct 29, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.10% | 1 |
| Oct 28, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - | 31 |
| Oct 27, 2025 | 1,099.00 | 1,099.00 | 867.00 | 999.00 | 999.00 | -2.06% | 17 |
| Oct 24, 2025 | 1,099.00 | 1,100.00 | 902.00 | 1,020.00 | 1,020.00 | - | 8 |
| Oct 23, 2025 | 1,100.00 | 1,100.00 | 1,000.00 | 1,020.00 | 1,020.00 | - | 3 |
| Oct 22, 2025 | 935.00 | 1,100.00 | 935.00 | 1,020.00 | 1,020.00 | -7.19% | 55 |
| Oct 21, 2025 | 935.00 | 1,100.00 | 935.00 | 1,099.00 | 1,099.00 | -0.09% | 28 |
| Oct 20, 2025 | 926.00 | 1,100.00 | 925.00 | 1,100.00 | 1,100.00 | 1.10% | 22 |
| Oct 17, 2025 | 950.00 | 1,100.00 | 893.00 | 1,088.00 | 1,088.00 | 3.62% | 1,547 |
| Oct 16, 2025 | 1,022.00 | 1,200.00 | 1,020.00 | 1,050.00 | 1,050.00 | -12.50% | 63 |
| Oct 15, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 9.09% | 1 |
| Oct 14, 2025 | 1,101.00 | 1,101.00 | 1,100.00 | 1,100.00 | 1,100.00 | -12.97% | 60 |
| Oct 13, 2025 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 14.91% | 1 |
| Oct 10, 2025 | 1,299.00 | 1,299.00 | 1,100.00 | 1,100.00 | 1,100.00 | -8.26% | 2 |
| Oct 2, 2025 | 1,190.00 | 1,400.00 | 1,190.00 | 1,199.00 | 1,199.00 | -14.30% | 106 |
| Oct 1, 2025 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 7.70% | 1 |
| Sep 30, 2025 | 1,200.00 | 1,299.00 | 1,200.00 | 1,299.00 | 1,299.00 | 8.34% | 11 |
| Sep 29, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.08% | 1 |
| Sep 26, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.17% | 1 |
| Sep 25, 2025 | 1,188.00 | 1,198.00 | 1,020.00 | 1,198.00 | 1,198.00 | -0.08% | 472 |
| Sep 24, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - | 1 |
| Sep 23, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 10.10% | 1 |
| Sep 22, 2025 | 1,100.00 | 1,100.00 | 1,021.00 | 1,089.00 | 1,089.00 | -9.25% | 1,841 |
| Sep 19, 2025 | 1,199.00 | 1,300.00 | 1,199.00 | 1,200.00 | 1,200.00 | 3.45% | 116 |
| Sep 17, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -3.25% | 1 |
| Sep 16, 2025 | 1,111.00 | 1,300.00 | 1,110.00 | 1,199.00 | 1,199.00 | -7.70% | 113 |
| Sep 15, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.08% | 1 |
| Sep 12, 2025 | 1,299.00 | 1,300.00 | 1,299.00 | 1,300.00 | 1,300.00 | 0.08% | 180 |
| Sep 11, 2025 | 1,200.00 | 1,299.00 | 1,200.00 | 1,299.00 | 1,299.00 | 8.25% | 12 |
| Sep 9, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1 |
| Sep 8, 2025 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 9.09% | 11 |
| Sep 5, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 1 |
| Sep 4, 2025 | 1,100.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 0.09% | 11 |
| Sep 3, 2025 | 960.00 | 1,099.00 | 960.00 | 1,099.00 | 1,099.00 | - | 668 |
| Sep 2, 2025 | 935.00 | 1,099.00 | 935.00 | 1,099.00 | 1,099.00 | -0.09% | 2 |
| Sep 1, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 1 |
| Aug 29, 2025 | 1,000.00 | 1,100.00 | 1,000.00 | 1,100.00 | 1,100.00 | 10.00% | 11 |
| Aug 28, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 11.11% | 1 |
| Aug 27, 2025 | 1,099.00 | 1,100.00 | 891.00 | 900.00 | 900.00 | -14.12% | 214 |
| Aug 26, 2025 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.19% | 1 |
| Aug 25, 2025 | 1,099.00 | 1,100.00 | 1,050.00 | 1,050.00 | 1,050.00 | -4.55% | 3 |
| Aug 22, 2025 | 1,099.00 | 1,100.00 | 1,099.00 | 1,100.00 | 1,100.00 | - | 2 |
| Aug 21, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 1 |
| Aug 20, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 8.80% | 1 |
| Aug 19, 2025 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | -14.97% | 10 |
| Aug 18, 2025 | 1,020.00 | 1,189.00 | 1,020.00 | 1,189.00 | 1,189.00 | -0.83% | 134 |
| Aug 14, 2025 | 1,199.00 | 1,199.00 | 1,020.00 | 1,199.00 | 1,199.00 | -0.08% | 3 |
| Aug 13, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1 |
| Aug 12, 2025 | 1,020.00 | 1,200.00 | 1,020.00 | 1,200.00 | 1,200.00 | - | 3 |
| Aug 11, 2025 | 1,100.00 | 1,290.00 | 1,049.00 | 1,200.00 | 1,200.00 | -2.68% | 74 |
| Aug 8, 2025 | 1,240.00 | 1,240.00 | 1,100.00 | 1,233.00 | 1,233.00 | -3.29% | 12 |
| Aug 7, 2025 | 1,298.00 | 1,298.00 | 1,100.00 | 1,275.00 | 1,275.00 | -0.31% | 12 |
| Aug 5, 2025 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | -0.85% | 1 |
| Aug 4, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.31% | 1 |
| Aug 1, 2025 | 1,296.00 | 1,296.00 | 1,294.00 | 1,294.00 | 1,294.00 | -0.46% | 3 |
| Jul 31, 2025 | 1,199.00 | 1,300.00 | 1,199.00 | 1,300.00 | 1,300.00 | 8.60% | 12 |
| Jul 30, 2025 | 1,021.00 | 1,197.00 | 1,020.00 | 1,197.00 | 1,197.00 | -0.25% | 31 |
| Jul 29, 2025 | 1,100.00 | 1,200.00 | 1,100.00 | 1,200.00 | 1,200.00 | 0.17% | 11 |
| Jul 28, 2025 | 1,100.00 | 1,200.00 | 1,020.00 | 1,198.00 | 1,198.00 | - | 23 |
| Jul 25, 2025 | 1,020.00 | 1,198.00 | 1,020.00 | 1,198.00 | 1,198.00 | -0.08% | 11 |
| Jul 24, 2025 | 1,100.00 | 1,200.00 | 1,100.00 | 1,199.00 | 1,199.00 | -7.05% | 13 |
| Jul 23, 2025 | 1,298.00 | 1,298.00 | 1,105.00 | 1,290.00 | 1,290.00 | -0.69% | 5 |
| Jul 22, 2025 | 1,020.00 | 1,300.00 | 1,020.00 | 1,299.00 | 1,299.00 | 8.34% | 52 |
| Jul 21, 2025 | 1,100.00 | 1,199.00 | 1,100.00 | 1,199.00 | 1,199.00 | 0.76% | 16 |
| Jul 18, 2025 | 1,199.00 | 1,199.00 | 978.00 | 1,190.00 | 1,190.00 | 3.48% | 1,672 |
| Jul 17, 2025 | 999.00 | 1,150.00 | 999.00 | 1,150.00 | 1,150.00 | 15.00% | 57 |
| Jul 16, 2025 | 765.00 | 1,000.00 | 765.00 | 1,000.00 | 1,000.00 | 11.11% | 807 |
| Jul 15, 2025 | 838.00 | 963.00 | 751.00 | 900.00 | 900.00 | 7.40% | 2,018 |
| Jul 14, 2025 | 800.00 | 838.00 | 799.00 | 838.00 | 838.00 | 14.95% | 31 |
| Jul 11, 2025 | 730.00 | 730.00 | 640.00 | 729.00 | 729.00 | 12.15% | 483 |
| Jul 10, 2025 | 650.00 | 782.00 | 590.00 | 650.00 | 650.00 | -4.41% | 2,273 |
| Jul 9, 2025 | 700.00 | 800.00 | 680.00 | 680.00 | 680.00 | -2.86% | 12 |
| Jul 8, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 1 |
| Jul 7, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 1.60% | 1 |