CItech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 1,130.00 | 1,137.00 | 1,120.00 | 1,128.00 | 11,280.00 | 4,149 |
| 2024-07-04 | 1,125.00 | 1,133.00 | 1,115.00 | 1,130.00 | 11,300.00 | 3,361 |
| 2024-07-03 | 1,121.00 | 1,168.00 | 1,116.00 | 1,124.00 | 11,240.00 | 31,435 |
| 2024-07-02 | 1,121.00 | 1,143.00 | 1,115.00 | 1,121.00 | 11,210.00 | 5,115 |
| 2024-07-01 | 1,115.00 | 1,130.00 | 1,112.00 | 1,128.00 | 11,280.00 | 11,121 |
| 2024-06-28 | 1,121.00 | 1,125.00 | 1,114.00 | 1,114.00 | 11,140.00 | 11,952 |
| 2024-06-27 | 1,121.00 | 1,130.00 | 1,114.00 | 1,120.00 | 11,200.00 | 17,538 |
| 2024-06-26 | 1,139.00 | 1,139.00 | 1,115.00 | 1,130.00 | 11,300.00 | 8,560 |
| 2024-06-25 | 1,121.00 | 1,184.00 | 1,116.00 | 1,139.00 | 11,390.00 | 7,974 |
| 2024-06-24 | 1,120.00 | 1,143.00 | 1,116.00 | 1,120.00 | 11,200.00 | 16,936 |
| 2024-06-21 | 1,121.00 | 1,130.00 | 1,100.00 | 1,122.00 | 11,220.00 | 33,819 |
| 2024-06-20 | 1,160.00 | 1,200.00 | 1,100.00 | 1,120.00 | 11,200.00 | 20,039 |
| 2024-06-19 | 1,113.00 | 1,224.00 | 1,102.00 | 1,164.00 | 11,640.00 | 44,710 |
| 2024-06-18 | 1,122.00 | 1,141.00 | 1,117.00 | 1,136.00 | 11,360.00 | 13,188 |
| 2024-06-17 | 1,120.00 | 1,164.00 | 1,050.00 | 1,137.00 | 11,370.00 | 37,915 |
| 2024-06-14 | 1,151.00 | 1,151.00 | 1,119.00 | 1,130.00 | 11,300.00 | 19,542 |
| 2024-06-13 | 1,134.00 | 1,198.00 | 1,127.00 | 1,151.00 | 11,510.00 | 26,521 |
| 2024-06-12 | 1,134.00 | 1,147.00 | 1,122.00 | 1,134.00 | 11,340.00 | 9,925 |
| 2024-06-11 | 1,147.00 | 1,170.00 | 1,130.00 | 1,134.00 | 11,340.00 | 7,769 |
| 2024-06-10 | 1,163.00 | 1,170.00 | 1,136.00 | 1,136.00 | 11,360.00 | 12,226 |
| 2024-06-07 | 1,170.00 | 1,179.00 | 1,160.00 | 1,171.00 | 11,710.00 | 7,493 |
| 2024-06-05 | 1,205.00 | 1,205.00 | 1,169.00 | 1,190.00 | 11,900.00 | 11,596 |
| 2024-06-04 | 1,211.00 | 1,232.00 | 1,186.00 | 1,201.00 | 12,010.00 | 11,017 |
| 2024-06-03 | 1,289.00 | 1,289.00 | 1,213.00 | 1,230.00 | 12,300.00 | 22,756 |
| 2024-05-31 | 1,188.00 | 1,302.00 | 1,188.00 | 1,276.00 | 12,760.00 | 123,381 |
| 2024-05-30 | 1,132.00 | 1,220.00 | 1,127.00 | 1,191.00 | 11,910.00 | 40,210 |
| 2024-05-29 | 1,131.00 | 1,144.00 | 1,125.00 | 1,142.00 | 11,420.00 | 4,957 |
| 2024-05-28 | 1,139.00 | 1,139.00 | 1,122.00 | 1,130.00 | 11,300.00 | 12,321 |
| 2024-05-27 | 1,130.00 | 1,142.00 | 1,120.00 | 1,140.00 | 11,400.00 | 18,508 |
| 2024-05-24 | 1,144.00 | 1,160.00 | 1,120.00 | 1,130.00 | 11,300.00 | 13,563 |
| 2024-05-23 | 1,165.00 | 1,165.00 | 1,123.00 | 1,144.00 | 11,440.00 | 3,854 |
| 2024-05-22 | 1,155.00 | 1,165.00 | 1,145.00 | 1,155.00 | 11,550.00 | 9,062 |
| 2024-05-21 | 1,152.00 | 1,160.00 | 1,115.00 | 1,155.00 | 11,550.00 | 13,403 |
| 2024-05-20 | 1,169.00 | 1,173.00 | 1,090.00 | 1,153.00 | 11,530.00 | 39,794 |
| 2024-05-17 | 1,143.00 | 1,174.00 | 1,140.00 | 1,170.00 | 11,700.00 | 14,313 |
| 2024-05-16 | 1,158.00 | 1,167.00 | 1,137.00 | 1,149.00 | 11,490.00 | 12,285 |
| 2024-05-14 | 1,139.00 | 1,170.00 | 1,139.00 | 1,168.00 | 11,680.00 | 18,346 |
| 2024-05-13 | 1,171.00 | 1,171.00 | 1,139.00 | 1,139.00 | 11,390.00 | 21,736 |
| 2024-05-10 | 1,141.00 | 1,179.00 | 1,135.00 | 1,171.00 | 11,710.00 | 16,007 |
| 2024-05-09 | 1,175.00 | 1,175.00 | 1,135.00 | 1,140.00 | 11,400.00 | 48,498 |
| 2024-05-08 | 1,172.00 | 1,177.00 | 1,149.00 | 1,166.00 | 11,660.00 | 20,894 |
| 2024-05-07 | 1,186.00 | 1,197.00 | 1,170.00 | 1,171.00 | 11,710.00 | 9,899 |
| 2024-05-03 | 1,199.00 | 1,199.00 | 1,175.00 | 1,185.00 | 11,850.00 | 5,867 |
| 2024-05-02 | 1,172.00 | 1,188.00 | 1,163.00 | 1,179.00 | 11,790.00 | 11,431 |
| 2024-04-30 | 1,160.00 | 1,183.00 | 1,160.00 | 1,169.00 | 11,690.00 | 8,420 |
| 2024-04-29 | 1,180.00 | 1,182.00 | 1,169.00 | 1,169.00 | 11,690.00 | 2,743 |
| 2024-04-26 | 1,179.00 | 1,180.00 | 1,160.00 | 1,171.00 | 11,710.00 | 8,463 |
| 2024-04-25 | 1,192.00 | 1,192.00 | 1,167.00 | 1,180.00 | 11,800.00 | 7,732 |
| 2024-04-24 | 1,175.00 | 1,195.00 | 1,168.00 | 1,180.00 | 11,800.00 | 15,246 |
| 2024-04-23 | 1,191.00 | 1,200.00 | 1,159.00 | 1,167.00 | 11,670.00 | 12,394 |
| 2024-04-22 | 1,154.00 | 1,198.00 | 1,149.00 | 1,191.00 | 11,910.00 | 23,588 |
| 2024-04-19 | 1,180.00 | 1,180.00 | 1,149.00 | 1,154.00 | 11,540.00 | 23,099 |
| 2024-04-18 | 1,199.00 | 1,217.00 | 1,160.00 | 1,181.00 | 11,810.00 | 46,175 |
| 2024-04-17 | 1,181.00 | 1,203.00 | 1,139.00 | 1,199.00 | 11,990.00 | 36,432 |
| 2024-04-16 | 1,187.00 | 1,214.00 | 1,170.00 | 1,181.00 | 11,810.00 | 52,057 |
| 2024-04-15 | 1,186.00 | 1,215.00 | 1,168.00 | 1,215.00 | 12,150.00 | 16,390 |
| 2024-04-12 | 1,242.00 | 1,244.00 | 1,120.00 | 1,198.00 | 11,980.00 | 50,492 |
| 2024-04-11 | 1,235.00 | 1,250.00 | 1,196.00 | 1,242.00 | 12,420.00 | 10,444 |
| 2024-04-09 | 1,197.00 | 1,254.00 | 1,197.00 | 1,234.00 | 12,340.00 | 15,485 |
| 2024-04-08 | 1,200.00 | 1,225.00 | 1,189.00 | 1,221.00 | 12,210.00 | 10,488 |
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.