CATIS INC. 140430
KRX · South Korea · Electronic Technology
KRW 2,485.00+35.00 (+1.43%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,485.00 | +1.43% | KRW 2,500.00 | KRW 2,520.00 | KRW 2,430.00 | 50.52K |
| 2026-10-01 | KRW 2,450.00 | -1.01% | KRW 2,475.00 | KRW 2,525.00 | KRW 2,415.00 | 65.97K |
| 2026-09-30 | KRW 2,475.00 | -0.80% | KRW 2,510.00 | KRW 2,560.00 | KRW 2,440.00 | 69.53K |
| 2026-09-29 | KRW 2,495.00 | -0.20% | KRW 2,500.00 | KRW 2,720.00 | KRW 2,455.00 | 116.37K |
| 2026-09-28 | KRW 2,500.00 | -1.38% | KRW 2,535.00 | KRW 2,660.00 | KRW 2,420.00 | 100.89K |
| 2026-09-23 | KRW 2,535.00 | +1.40% | KRW 2,535.00 | KRW 2,770.00 | KRW 2,415.00 | 259.69K |
| 2026-09-22 | KRW 2,500.00 | -6.02% | KRW 2,690.00 | KRW 2,785.00 | KRW 2,500.00 | 164.03K |
| 2026-09-21 | KRW 2,660.00 | -5.17% | KRW 2,810.00 | KRW 2,820.00 | KRW 2,635.00 | 194.18K |
| 2026-09-18 | KRW 2,805.00 | -5.40% | KRW 3,000.00 | KRW 3,160.00 | KRW 2,790.00 | 638.22K |
| 2026-09-17 | KRW 2,965.00 | -10.56% | KRW 3,085.00 | KRW 3,380.00 | KRW 2,890.00 | 1.19M |
| 2026-09-16 | KRW 3,315.00 | +17.14% | KRW 2,645.00 | KRW 3,675.00 | KRW 2,590.00 | 9.69M |
| 2026-09-15 | KRW 2,830.00 | -5.82% | KRW 3,400.00 | KRW 3,735.00 | KRW 2,675.00 | 3.01M |
| 2026-09-14 | KRW 3,005.00 | +29.81% | KRW 3,005.00 | KRW 3,005.00 | KRW 2,730.00 | 520.46K |
| 2026-09-11 | KRW 2,315.00 | +29.91% | KRW 1,790.00 | KRW 2,315.00 | KRW 1,790.00 | 469.86K |
| 2026-09-10 | KRW 1,782.00 | +4.70% | KRW 1,670.00 | KRW 1,900.00 | KRW 1,670.00 | 75.10K |
| 2026-09-09 | KRW 1,702.00 | -0.47% | KRW 1,698.00 | KRW 1,709.00 | KRW 1,658.00 | 10.90K |
| 2026-09-08 | KRW 1,710.00 | -1.44% | KRW 1,735.00 | KRW 1,795.00 | KRW 1,683.00 | 9.23K |
| 2026-09-07 | KRW 1,735.00 | -0.63% | KRW 1,695.00 | KRW 1,771.00 | KRW 1,695.00 | 8.72K |
| 2026-09-04 | KRW 1,746.00 | +0.75% | KRW 1,733.00 | KRW 1,760.00 | KRW 1,719.00 | 6.33K |
| 2026-09-03 | KRW 1,733.00 | +4.15% | KRW 1,660.00 | KRW 1,825.00 | KRW 1,660.00 | 44.54K |
| 2026-09-02 | KRW 1,664.00 | -3.65% | KRW 1,730.00 | KRW 1,744.00 | KRW 1,641.00 | 11.32K |
| 2026-09-01 | KRW 1,727.00 | +0.47% | KRW 1,739.00 | KRW 1,760.00 | KRW 1,700.00 | 8.34K |
| 2026-08-31 | KRW 1,719.00 | -3.32% | KRW 1,778.00 | KRW 1,778.00 | KRW 1,684.00 | 14.45K |
| 2026-08-28 | KRW 1,778.00 | +3.43% | KRW 1,707.00 | KRW 1,780.00 | KRW 1,707.00 | 13.68K |
| 2026-08-27 | KRW 1,719.00 | -0.41% | KRW 1,726.00 | KRW 1,752.00 | KRW 1,640.00 | 16.37K |
| 2026-08-26 | KRW 1,726.00 | +0.88% | KRW 1,706.00 | KRW 1,735.00 | KRW 1,695.00 | 11.23K |
| 2026-08-25 | KRW 1,711.00 | +0.94% | KRW 1,695.00 | KRW 1,728.00 | KRW 1,650.00 | 8.57K |
| 2026-08-24 | KRW 1,695.00 | -4.94% | KRW 1,778.00 | KRW 1,778.00 | KRW 1,684.00 | 25.29K |
| 2026-08-21 | KRW 1,783.00 | -1.22% | KRW 1,790.00 | KRW 1,818.00 | KRW 1,721.00 | 23.81K |
| 2026-08-20 | KRW 1,805.00 | -1.96% | KRW 1,836.00 | KRW 1,880.00 | KRW 1,751.00 | 44.03K |
| 2026-08-19 | KRW 1,841.00 | -2.33% | KRW 1,982.00 | KRW 1,982.00 | KRW 1,832.00 | 42.09K |
| 2026-08-18 | KRW 1,885.00 | -0.74% | KRW 1,929.00 | KRW 1,935.00 | KRW 1,823.00 | 23.05K |
| 2026-08-14 | KRW 1,899.00 | +0.64% | KRW 1,940.00 | KRW 1,960.00 | KRW 1,830.00 | 34.26K |
| 2026-08-13 | KRW 1,887.00 | +0.21% | KRW 1,946.00 | KRW 1,946.00 | KRW 1,856.00 | 37.15K |
| 2026-08-12 | KRW 1,883.00 | -2.94% | KRW 1,956.00 | KRW 1,959.00 | KRW 1,871.00 | 58.42K |
| 2026-08-11 | KRW 1,940.00 | +5.38% | KRW 1,851.00 | KRW 2,370.00 | KRW 1,851.00 | 414.24K |
| 2026-08-10 | KRW 1,841.00 | +1.60% | KRW 1,819.00 | KRW 1,875.00 | KRW 1,758.00 | 17.16K |
| 2026-08-07 | KRW 1,812.00 | -1.52% | KRW 1,850.00 | KRW 1,862.00 | KRW 1,753.00 | 22.24K |
| 2026-08-06 | KRW 1,840.00 | -1.60% | KRW 1,870.00 | KRW 2,160.00 | KRW 1,806.00 | 73.60K |
| 2026-08-05 | KRW 1,870.00 | +4.82% | KRW 1,801.00 | KRW 1,907.00 | KRW 1,784.00 | 58.07K |
| 2026-08-04 | KRW 1,784.00 | -0.89% | KRW 1,779.00 | KRW 1,808.00 | KRW 1,700.00 | 46.73K |
| 2026-08-03 | KRW 1,800.00 | +10.02% | KRW 1,673.00 | KRW 1,824.00 | KRW 1,611.00 | 88.60K |
| 2026-07-31 | KRW 1,636.00 | +7.63% | KRW 1,530.00 | KRW 1,700.00 | KRW 1,528.00 | 80.65K |
| 2026-07-30 | KRW 1,520.00 | -2.25% | KRW 1,560.00 | KRW 1,601.00 | KRW 1,510.00 | 82.39K |
| 2026-07-29 | KRW 1,555.00 | -11.35% | KRW 1,741.00 | KRW 1,741.00 | KRW 1,500.00 | 58.88K |
| 2026-07-28 | KRW 1,754.00 | -3.41% | KRW 1,801.00 | KRW 1,849.00 | KRW 1,631.00 | 59.81K |
| 2026-07-27 | KRW 1,816.00 | -1.14% | KRW 1,761.00 | KRW 1,889.00 | KRW 1,753.00 | 55.97K |
| 2026-07-24 | KRW 1,837.00 | -4.47% | KRW 1,944.00 | KRW 1,959.00 | KRW 1,770.00 | 97.33K |
| 2026-07-23 | KRW 1,923.00 | -9.51% | KRW 2,180.00 | KRW 2,325.00 | KRW 1,825.00 | 594.09K |
| 2026-07-22 | KRW 2,125.00 | +29.97% | KRW 1,635.00 | KRW 2,125.00 | KRW 1,635.00 | 464.78K |
| 2026-07-21 | KRW 1,635.00 | -4.16% | KRW 1,688.00 | KRW 1,740.00 | KRW 1,631.00 | 27.64K |
| 2026-07-20 | KRW 1,706.00 | +2.16% | KRW 1,658.00 | KRW 1,807.00 | KRW 1,658.00 | 34.86K |
| 2026-07-16 | KRW 1,670.00 | -0.48% | KRW 1,678.00 | KRW 1,710.00 | KRW 1,600.00 | 26.29K |
| 2026-07-15 | KRW 1,678.00 | +6.74% | KRW 1,559.00 | KRW 1,690.00 | KRW 1,559.00 | 23.76K |
| 2026-07-14 | KRW 1,572.00 | -5.19% | KRW 1,658.00 | KRW 1,691.00 | KRW 1,519.00 | 35.44K |
| 2026-07-13 | KRW 1,658.00 | -7.63% | KRW 1,800.00 | KRW 1,900.00 | KRW 1,636.00 | 17.11K |
| 2026-07-10 | KRW 1,795.00 | +8.79% | KRW 1,662.00 | KRW 1,799.00 | KRW 1,662.00 | 28.03K |
| 2026-07-09 | KRW 1,650.00 | -5.50% | KRW 1,761.00 | KRW 1,808.00 | KRW 1,601.00 | 29.68K |
| 2026-07-08 | KRW 1,746.00 | -10.37% | KRW 1,934.00 | KRW 1,934.00 | KRW 1,745.00 | 34.76K |
| 2026-07-07 | KRW 1,948.00 | +5.93% | KRW 1,978.00 | KRW 1,987.00 | KRW 1,790.00 | 82.25K |
| 2026-07-06 | KRW 1,839.00 | +2.17% | KRW 1,785.00 | KRW 1,900.00 | KRW 1,767.00 | 11.47K |
| 2026-07-03 | KRW 1,800.00 | +3.27% | KRW 1,743.00 | KRW 1,820.00 | KRW 1,603.00 | 26.89K |
| 2026-07-02 | KRW 1,743.00 | -5.63% | KRW 1,802.00 | KRW 1,802.00 | KRW 1,702.00 | 19.39K |
| 2026-07-01 | KRW 1,847.00 | +6.89% | KRW 1,728.00 | KRW 1,848.00 | KRW 1,711.00 | 31.50K |
| 2026-06-30 | KRW 1,728.00 | -1.71% | KRW 1,654.00 | KRW 1,800.00 | KRW 1,654.00 | 20.49K |
| 2026-06-29 | KRW 1,758.00 | +10.91% | KRW 1,540.00 | KRW 1,789.00 | KRW 1,540.00 | 37.67K |
| 2026-06-26 | KRW 1,585.00 | -11.85% | KRW 1,778.00 | KRW 1,778.00 | KRW 1,580.00 | 86.44K |
| 2026-06-25 | KRW 1,798.00 | +2.39% | KRW 1,741.00 | KRW 1,900.00 | KRW 1,668.00 | 71.82K |
| 2026-06-24 | KRW 1,756.00 | -1.24% | KRW 1,777.00 | KRW 1,800.00 | KRW 1,689.00 | 84.66K |
| 2026-06-23 | KRW 1,778.00 | -10.65% | KRW 1,982.00 | KRW 1,990.00 | KRW 1,763.00 | 74.28K |
| 2026-06-22 | KRW 1,990.00 | -3.86% | KRW 2,025.00 | KRW 2,090.00 | KRW 1,830.00 | 121.12K |
| 2026-06-19 | KRW 2,070.00 | -6.33% | KRW 2,250.00 | KRW 2,255.00 | KRW 2,005.00 | 75.04K |
| 2026-06-18 | KRW 2,210.00 | -7.92% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,175.00 | 77.65K |
| 2026-06-17 | KRW 2,400.00 | +4.58% | KRW 2,300.00 | KRW 2,430.00 | KRW 2,210.00 | 44.92K |
| 2026-06-16 | KRW 2,295.00 | +1.10% | KRW 2,365.00 | KRW 2,365.00 | KRW 2,160.00 | 102.34K |
| 2026-06-15 | KRW 2,270.00 | -0.44% | KRW 2,500.00 | KRW 2,500.00 | KRW 2,230.00 | 65.17K |
| 2026-06-12 | KRW 2,280.00 | +6.29% | KRW 2,145.00 | KRW 2,490.00 | KRW 2,145.00 | 147.63K |
| 2026-06-11 | KRW 2,145.00 | -0.46% | KRW 2,145.00 | KRW 2,220.00 | KRW 2,000.00 | 75.62K |
| 2026-06-10 | KRW 2,155.00 | -11.32% | KRW 2,275.00 | KRW 2,385.00 | KRW 2,145.00 | 3 |
| 2026-06-09 | KRW 2,430.00 | +13.02% | KRW 2,155.00 | KRW 2,475.00 | KRW 2,155.00 | 102.93K |
| 2026-06-08 | KRW 2,150.00 | -15.35% | KRW 2,480.00 | KRW 2,480.00 | KRW 2,135.00 | 95.59K |
| 2026-06-05 | KRW 2,540.00 | -2.12% | KRW 2,575.00 | KRW 2,960.00 | KRW 2,475.00 | 187.65K |
| 2026-06-04 | KRW 2,595.00 | -3.53% | KRW 2,700.00 | KRW 2,870.00 | KRW 2,585.00 | 91.37K |
| 2026-06-02 | KRW 2,690.00 | -10.48% | KRW 3,000.00 | KRW 3,005.00 | KRW 2,620.00 | 192.65K |
| 2026-06-01 | KRW 3,005.00 | -8.94% | KRW 3,200.00 | KRW 3,300.00 | KRW 2,985.00 | 168.91K |
| 2026-05-29 | KRW 3,300.00 | -5.71% | KRW 3,410.00 | KRW 4,350.00 | KRW 3,195.00 | 983.15K |
| 2026-05-28 | KRW 3,500.00 | -6.91% | KRW 3,600.00 | KRW 3,990.00 | KRW 2,855.00 | 581.09K |
| 2026-05-27 | KRW 3,760.00 | 0.00% | KRW 3,760.00 | KRW 3,760.00 | KRW 3,760.00 | 0 |
| 2026-05-26 | KRW 3,760.00 | 0.00% | KRW 3,760.00 | KRW 3,760.00 | KRW 3,760.00 | 0 |
| 2026-05-22 | KRW 3,760.00 | 0.00% | KRW 3,760.00 | KRW 3,760.00 | KRW 3,760.00 | 0 |