CItech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 1,200.00 | 1,225.00 | 1,189.00 | 1,221.00 | 12,210.00 | 10,488 |
| 2024-04-05 | 1,249.00 | 1,249.00 | 1,179.00 | 1,196.00 | 11,960.00 | 10,574 |
| 2024-04-04 | 1,220.00 | 1,234.00 | 1,206.00 | 1,232.00 | 12,320.00 | 5,104 |
| 2024-04-03 | 1,192.00 | 1,230.00 | 1,178.00 | 1,227.00 | 12,270.00 | 8,542 |
| 2024-04-02 | 1,242.00 | 1,261.00 | 1,191.00 | 1,192.00 | 11,920.00 | 12,908 |
| 2024-04-01 | 1,196.00 | 1,264.00 | 1,187.00 | 1,245.00 | 12,450.00 | 22,513 |
| 2024-03-29 | 1,199.00 | 1,222.00 | 1,160.00 | 1,199.00 | 11,990.00 | 30,224 |
| 2024-03-28 | 1,211.00 | 1,219.00 | 1,177.00 | 1,186.00 | 11,860.00 | 17,854 |
| 2024-03-27 | 1,205.00 | 1,234.00 | 1,189.00 | 1,214.00 | 12,140.00 | 32,816 |
| 2024-03-26 | 1,177.00 | 1,212.00 | 1,177.00 | 1,205.00 | 12,050.00 | 8,677 |
| 2024-03-25 | 1,210.00 | 1,210.00 | 1,174.00 | 1,200.00 | 12,000.00 | 18,718 |
| 2024-03-22 | 1,187.00 | 1,229.00 | 1,184.00 | 1,210.00 | 12,100.00 | 10,604 |
| 2024-03-21 | 1,217.00 | 1,231.00 | 1,120.00 | 1,198.00 | 11,980.00 | 27,292 |
| 2024-03-20 | 1,220.00 | 1,239.00 | 1,205.00 | 1,219.00 | 12,190.00 | 6,365 |
| 2024-03-19 | 1,195.00 | 1,249.00 | 1,174.00 | 1,220.00 | 12,200.00 | 14,880 |
| 2024-03-18 | 1,200.00 | 1,213.00 | 1,145.00 | 1,200.00 | 12,000.00 | 36,398 |
| 2024-03-15 | 1,205.00 | 1,217.00 | 1,180.00 | 1,204.00 | 12,040.00 | 28,506 |
| 2024-03-14 | 1,227.00 | 1,227.00 | 1,200.00 | 1,205.00 | 12,050.00 | 8,568 |
| 2024-03-13 | 1,276.00 | 1,276.00 | 1,212.00 | 1,230.00 | 12,300.00 | 22,498 |
| 2024-03-12 | 1,230.00 | 1,279.00 | 1,213.00 | 1,276.00 | 12,760.00 | 10,469 |
| 2024-03-11 | 1,210.00 | 1,237.00 | 1,180.00 | 1,230.00 | 12,300.00 | 12,905 |
| 2024-03-08 | 1,228.00 | 1,249.00 | 1,211.00 | 1,223.00 | 12,230.00 | 11,773 |
| 2024-03-07 | 1,209.00 | 1,265.00 | 1,181.00 | 1,227.00 | 12,270.00 | 31,266 |
| 2024-03-06 | 1,254.00 | 1,278.00 | 1,209.00 | 1,209.00 | 12,090.00 | 45,191 |
| 2024-03-05 | 1,252.00 | 1,299.00 | 1,144.00 | 1,252.00 | 12,520.00 | 41,682 |
| 2024-03-04 | 1,400.00 | 1,400.00 | 1,221.00 | 1,252.00 | 12,520.00 | 70,339 |
| 2024-02-29 | 1,354.00 | 1,449.00 | 1,350.00 | 1,407.00 | 14,070.00 | 70,938 |
| 2024-02-28 | 1,365.00 | 1,388.00 | 1,340.00 | 1,355.00 | 13,550.00 | 318,168 |
| 2024-02-27 | 1,345.00 | 1,426.00 | 1,325.00 | 1,380.00 | 13,800.00 | 31,926 |
| 2024-02-26 | 1,249.00 | 1,397.00 | 1,249.00 | 1,349.00 | 13,490.00 | 93,226 |
| 2024-02-23 | 1,314.00 | 1,319.00 | 1,250.00 | 1,250.00 | 12,500.00 | 42,504 |
| 2024-02-22 | 1,336.00 | 1,360.00 | 1,300.00 | 1,313.00 | 13,130.00 | 23,679 |
| 2024-02-21 | 1,320.00 | 1,338.00 | 1,315.00 | 1,324.00 | 13,240.00 | 11,145 |
| 2024-02-20 | 1,330.00 | 1,332.00 | 1,306.00 | 1,322.00 | 13,220.00 | 23,058 |
| 2024-02-19 | 1,347.00 | 1,360.00 | 1,316.00 | 1,325.00 | 13,250.00 | 19,159 |
| 2024-02-16 | 1,402.00 | 1,402.00 | 1,347.00 | 1,347.00 | 13,470.00 | 18,826 |
| 2024-02-15 | 1,432.00 | 1,444.00 | 1,384.00 | 1,394.00 | 13,940.00 | 20,374 |
| 2024-02-14 | 1,417.00 | 1,448.00 | 1,405.00 | 1,429.00 | 14,290.00 | 12,335 |
| 2024-02-13 | 1,506.00 | 1,506.00 | 1,416.00 | 1,417.00 | 14,170.00 | 17,542 |
| 2024-02-08 | 1,392.00 | 1,473.00 | 1,392.00 | 1,460.00 | 14,600.00 | 23,771 |
| 2024-02-07 | 1,380.00 | 1,515.00 | 1,357.00 | 1,396.00 | 13,960.00 | 42,655 |
| 2024-02-06 | 1,354.00 | 1,388.00 | 1,325.00 | 1,380.00 | 13,800.00 | 15,179 |
| 2024-02-05 | 1,346.00 | 1,366.00 | 1,280.00 | 1,355.00 | 13,550.00 | 28,917 |
| 2024-02-02 | 1,330.00 | 1,371.00 | 1,320.00 | 1,339.00 | 13,390.00 | 22,091 |
| 2024-02-01 | 1,322.00 | 1,369.00 | 1,312.00 | 1,324.00 | 13,240.00 | 31,035 |
| 2024-01-31 | 1,336.00 | 1,369.00 | 1,256.00 | 1,348.00 | 13,480.00 | 48,321 |
| 2024-01-30 | 1,380.00 | 1,385.00 | 1,309.00 | 1,343.00 | 13,430.00 | 56,912 |
| 2024-01-29 | 1,438.00 | 1,439.00 | 1,339.00 | 1,384.00 | 13,840.00 | 24,312 |
| 2024-01-26 | 1,329.00 | 1,446.00 | 1,306.00 | 1,439.00 | 14,390.00 | 54,357 |
| 2024-01-25 | 1,420.00 | 1,420.00 | 1,338.00 | 1,395.00 | 13,950.00 | 77,172 |
| 2024-01-24 | 1,406.00 | 1,440.00 | 1,365.00 | 1,418.00 | 14,180.00 | 56,487 |
| 2024-01-23 | 1,417.00 | 1,480.00 | 1,414.00 | 1,420.00 | 14,200.00 | 28,787 |
| 2024-01-22 | 1,500.00 | 1,533.00 | 1,451.00 | 1,463.00 | 14,630.00 | 27,603 |
| 2024-01-19 | 1,456.00 | 1,543.00 | 1,456.00 | 1,485.00 | 14,850.00 | 43,271 |
| 2024-01-18 | 1,415.00 | 1,554.00 | 1,415.00 | 1,456.00 | 14,560.00 | 158,555 |
| 2024-01-17 | 1,450.00 | 1,465.00 | 1,421.00 | 1,433.00 | 14,330.00 | 26,232 |
| 2024-01-16 | 1,400.00 | 1,605.00 | 1,400.00 | 1,450.00 | 14,500.00 | 205,595 |
| 2024-01-15 | 1,400.00 | 1,448.00 | 1,385.00 | 1,400.00 | 14,000.00 | 23,460 |
| 2024-01-12 | 1,390.00 | 1,422.00 | 1,369.00 | 1,400.00 | 14,000.00 | 154,409 |
| 2024-01-11 | 1,403.00 | 1,416.00 | 1,380.00 | 1,399.00 | 13,990.00 | 19,877 |
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.