CIAAT Co., Ltd. (XKON:103660)
South Korea
· Delayed Price · Currency is KRW 1,478.00
+98.00 (7.10%)
At close: Apr 28, 2026
CIAAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,625.00 | 1,625.00 | 1,258.00 | 1,599.00 | 1,599.00 | 8.19% | 88 |
| Apr 28, 2026 | 1,300.00 | 1,500.00 | 1,300.00 | 1,478.00 | 1,478.00 | 7.10% | 83 |
| Apr 27, 2026 | 1,400.00 | 1,400.00 | 1,300.00 | 1,380.00 | 1,380.00 | 6.98% | 26 |
| Apr 24, 2026 | 1,300.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,290.00 | 7.50% | 3 |
| Apr 23, 2026 | 1,199.00 | 1,200.00 | 1,199.00 | 1,200.00 | 1,200.00 | 0.08% | 2,099 |
| Apr 22, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | - | 1 |
| Apr 21, 2026 | 1,100.00 | 1,300.00 | 1,100.00 | 1,199.00 | 1,199.00 | 0.76% | 13,869 |
| Apr 20, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2.76% | 1 |
| Apr 17, 2026 | 1,100.00 | 1,190.00 | 1,000.00 | 1,158.00 | 1,158.00 | 5.27% | 122 |
| Apr 16, 2026 | 952.00 | 1,100.00 | 950.00 | 1,100.00 | 1,100.00 | 1.85% | 9,434 |
| Apr 15, 2026 | 1,200.00 | 1,299.00 | 1,020.00 | 1,080.00 | 1,080.00 | -10.00% | 8,498 |
| Apr 14, 2026 | 1,400.00 | 1,400.00 | 1,105.00 | 1,200.00 | 1,200.00 | -7.69% | 9,264 |
| Apr 13, 2026 | 1,400.00 | 1,400.00 | 1,138.00 | 1,300.00 | 1,300.00 | -2.84% | 25 |
| Apr 10, 2026 | 1,400.00 | 1,499.00 | 1,172.00 | 1,338.00 | 1,338.00 | -2.90% | 1,096 |
| Apr 9, 2026 | 1,300.00 | 1,399.00 | 1,201.00 | 1,378.00 | 1,378.00 | -0.79% | 43 |
| Apr 8, 2026 | 1,500.00 | 1,500.00 | 1,181.00 | 1,389.00 | 1,389.00 | - | 105 |
| Apr 7, 2026 | 1,463.00 | 1,463.00 | 1,300.00 | 1,389.00 | 1,389.00 | -5.25% | 15 |
| Apr 6, 2026 | 1,400.00 | 1,494.00 | 1,200.00 | 1,466.00 | 1,466.00 | 12.77% | 1,038 |
| Apr 3, 2026 | 1,400.00 | 1,490.00 | 1,200.00 | 1,300.00 | 1,300.00 | -4.41% | 143 |
| Apr 2, 2026 | 1,399.00 | 1,399.00 | 1,100.00 | 1,360.00 | 1,360.00 | 5.43% | 836 |
| Apr 1, 2026 | 1,399.00 | 1,399.00 | 1,200.00 | 1,290.00 | 1,290.00 | -6.39% | 473 |
| Mar 31, 2026 | 1,299.00 | 1,378.00 | 1,200.00 | 1,378.00 | 1,378.00 | 14.83% | 1,422 |
| Mar 30, 2026 | 1,399.00 | 1,399.00 | 1,200.00 | 1,200.00 | 1,200.00 | -7.62% | 14 |
| Mar 27, 2026 | 1,400.00 | 1,500.00 | 1,147.00 | 1,299.00 | 1,299.00 | -3.71% | 136 |
| Mar 26, 2026 | 1,300.00 | 1,390.00 | 1,097.00 | 1,349.00 | 1,349.00 | 4.57% | 650 |
| Mar 25, 2026 | 1,300.00 | 1,472.00 | 1,088.00 | 1,290.00 | 1,290.00 | 0.78% | 13,384 |
| Mar 24, 2026 | 1,300.00 | 1,300.00 | 1,200.00 | 1,280.00 | 1,280.00 | 0.79% | 509 |
| Mar 23, 2026 | 1,200.00 | 1,380.00 | 1,200.00 | 1,270.00 | 1,270.00 | 5.83% | 1,567 |
| Mar 20, 2026 | 1,012.00 | 1,250.00 | 1,012.00 | 1,200.00 | 1,200.00 | 0.84% | 248 |
| Mar 19, 2026 | 1,200.00 | 1,200.00 | 1,020.00 | 1,190.00 | 1,190.00 | -0.83% | 5,315 |
| Mar 18, 2026 | 1,200.00 | 1,380.00 | 1,020.00 | 1,200.00 | 1,200.00 | - | 70 |
| Mar 17, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 7.14% | 1 |
| Mar 16, 2026 | 1,150.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,120.00 | 12.00% | 7 |
| Mar 13, 2026 | 1,010.00 | 1,140.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 5,854 |
| Mar 12, 2026 | 1,000.00 | 1,160.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 2,228 |
| Mar 11, 2026 | 936.00 | 1,265.00 | 936.00 | 1,010.00 | 1,010.00 | -8.18% | 1,475 |
| Mar 10, 2026 | 1,097.00 | 1,229.00 | 911.00 | 1,100.00 | 1,100.00 | 2.90% | 2,420 |
| Mar 9, 2026 | 1,100.00 | 1,100.00 | 901.00 | 1,069.00 | 1,069.00 | 6.90% | 203 |
| Mar 6, 2026 | 1,200.00 | 1,200.00 | 1,000.00 | 1,000.00 | 1,000.00 | -5.12% | 12 |
| Mar 5, 2026 | 1,099.00 | 1,197.00 | 1,054.00 | 1,054.00 | 1,054.00 | -4.18% | 121 |
| Mar 4, 2026 | 933.00 | 1,100.00 | 933.00 | 1,100.00 | 1,100.00 | 0.27% | 721 |
| Mar 3, 2026 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 12.40% | 1 |
| Feb 27, 2026 | 999.00 | 999.00 | 976.00 | 976.00 | 976.00 | - | 48 |
| Feb 26, 2026 | 1,028.00 | 1,028.00 | 976.00 | 976.00 | 976.00 | 8.32% | 9 |
| Feb 25, 2026 | 988.00 | 1,136.00 | 901.00 | 901.00 | 901.00 | -8.81% | 2,156 |
| Feb 24, 2026 | 991.00 | 991.00 | 900.00 | 988.00 | 988.00 | 14.62% | 319 |
| Feb 23, 2026 | 800.00 | 862.00 | 638.00 | 862.00 | 862.00 | 14.93% | 9,626 |
| Feb 20, 2026 | 700.00 | 750.00 | 700.00 | 750.00 | 750.00 | - | 11 |
| Feb 19, 2026 | 697.00 | 750.00 | 697.00 | 750.00 | 750.00 | -8.42% | 991 |
| Feb 13, 2026 | 800.00 | 899.00 | 765.00 | 819.00 | 819.00 | -8.90% | 56 |
| Feb 12, 2026 | 745.00 | 899.00 | 745.00 | 899.00 | 899.00 | 2.63% | 26 |
| Feb 11, 2026 | 877.00 | 877.00 | 746.00 | 876.00 | 876.00 | -0.11% | 37 |
| Feb 10, 2026 | 877.00 | 877.00 | 651.00 | 877.00 | 877.00 | 14.64% | 70 |
| Feb 9, 2026 | 765.00 | 900.00 | 765.00 | 765.00 | 765.00 | -15.00% | 8 |
| Feb 6, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0.78% | 1 |
| Feb 5, 2026 | 800.00 | 899.00 | 680.00 | 893.00 | 893.00 | 11.63% | 2,033 |
| Feb 4, 2026 | 800.00 | 899.00 | 764.00 | 800.00 | 800.00 | -10.91% | 1,023 |
| Feb 3, 2026 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | 12.53% | 1 |
| Feb 2, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 6.54% | 1 |
| Jan 30, 2026 | 681.00 | 800.00 | 680.00 | 749.00 | 749.00 | -6.38% | 3,525 |
| Jan 29, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.25% | 1 |
| Jan 28, 2026 | 799.00 | 799.00 | 679.00 | 798.00 | 798.00 | - | 7,928 |
| Jan 27, 2026 | 898.00 | 898.00 | 705.00 | 798.00 | 798.00 | -3.74% | 3,316 |
| Jan 26, 2026 | 898.00 | 898.00 | 829.00 | 829.00 | 829.00 | 3.75% | 5 |
| Jan 23, 2026 | 899.00 | 899.00 | 722.00 | 799.00 | 799.00 | -5.89% | 30,186 |
| Jan 22, 2026 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | -14.93% | 511 |
| Jan 21, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0.10% | 1 |
| Jan 20, 2026 | 849.00 | 997.00 | 849.00 | 997.00 | 997.00 | - | 5,752 |
| Jan 19, 2026 | 933.00 | 1,010.00 | 933.00 | 997.00 | 997.00 | -9.12% | 248 |
| Jan 16, 2026 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | -0.09% | 1 |
| Jan 14, 2026 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 9.91% | 1 |
| Jan 13, 2026 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | -9.10% | 1 |
| Jan 9, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - | 3 |
| Jan 8, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - | 1 |
| Jan 7, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - | 2 |
| Jan 6, 2026 | 1,099.00 | 1,099.00 | 935.00 | 1,099.00 | 1,099.00 | - | 14 |
| Jan 5, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - | 1 |
| Jan 2, 2026 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 0.27% | 1 |
| Dec 30, 2025 | 935.00 | 1,097.00 | 935.00 | 1,096.00 | 1,096.00 | -0.27% | 12 |
| Dec 29, 2025 | 935.00 | 1,099.00 | 935.00 | 1,099.00 | 1,099.00 | - | 7 |
| Dec 26, 2025 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - | 1 |
| Dec 24, 2025 | 1,098.00 | 1,099.00 | 1,098.00 | 1,099.00 | 1,099.00 | 0.27% | 2 |
| Dec 23, 2025 | 935.00 | 1,098.00 | 935.00 | 1,096.00 | 1,096.00 | -0.36% | 8 |
| Dec 22, 2025 | 935.00 | 1,100.00 | 935.00 | 1,100.00 | 1,100.00 | 0.09% | 2 |
| Dec 19, 2025 | 935.00 | 1,099.00 | 935.00 | 1,099.00 | 1,099.00 | - | 3 |
| Dec 18, 2025 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - | 1 |
| Dec 17, 2025 | 935.00 | 1,099.00 | 935.00 | 1,099.00 | 1,099.00 | - | 5 |
| Dec 16, 2025 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | - | 1 |
| Dec 15, 2025 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 10.01% | 1 |
| Dec 12, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | -9.10% | 1 |
| Dec 11, 2025 | 1,000.00 | 1,099.00 | 1,000.00 | 1,099.00 | 1,099.00 | 10.01% | 11 |
| Dec 10, 2025 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | - | 1 |
| Dec 9, 2025 | 998.00 | 999.00 | 998.00 | 999.00 | 999.00 | 0.20% | 2 |
| Dec 8, 2025 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | -0.20% | 1 |
| 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 |