CItech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 1,440.00 | 1,440.00 | 1,348.00 | 1,403.00 | 14,030.00 | 40,745 |
| 2024-01-09 | 1,425.00 | 1,457.00 | 1,405.00 | 1,421.00 | 14,210.00 | 35,249 |
| 2024-01-08 | 1,428.00 | 1,437.00 | 1,414.00 | 1,425.00 | 14,250.00 | 14,418 |
| 2024-01-05 | 1,439.00 | 1,468.00 | 1,401.00 | 1,429.00 | 14,290.00 | 24,561 |
| 2024-01-04 | 1,471.00 | 1,471.00 | 1,425.00 | 1,440.00 | 14,400.00 | 23,097 |
| 2024-01-03 | 1,447.00 | 1,478.00 | 1,436.00 | 1,472.00 | 14,720.00 | 17,957 |
| 2024-01-02 | 1,455.00 | 1,492.00 | 1,433.00 | 1,465.00 | 14,650.00 | 19,435 |
| 2023-12-28 | 1,459.00 | 1,500.00 | 1,447.00 | 1,470.00 | 14,700.00 | 16,580 |
| 2023-12-27 | 1,503.00 | 1,519.00 | 1,438.00 | 1,473.00 | 14,730.00 | 30,640 |
| 2023-12-26 | 1,550.00 | 1,610.00 | 1,492.00 | 1,503.00 | 15,030.00 | 92,940 |
| 2023-12-22 | 1,426.00 | 1,589.00 | 1,422.00 | 1,546.00 | 15,460.00 | 120,351 |
| 2023-12-21 | 1,457.00 | 1,478.00 | 1,418.00 | 1,424.00 | 14,240.00 | 30,234 |
| 2023-12-20 | 1,500.00 | 1,519.00 | 1,454.00 | 1,457.00 | 14,570.00 | 20,525 |
| 2023-12-19 | 1,551.00 | 1,551.00 | 1,467.00 | 1,500.00 | 15,000.00 | 32,762 |
| 2023-12-18 | 1,500.00 | 1,565.00 | 1,398.00 | 1,560.00 | 15,600.00 | 176,099 |
| 2023-12-15 | 1,580.00 | 1,580.00 | 1,468.00 | 1,500.00 | 15,000.00 | 57,977 |
| 2023-12-14 | 1,602.00 | 1,624.00 | 1,560.00 | 1,567.00 | 15,670.00 | 17,522 |
| 2023-12-13 | 1,580.00 | 1,610.00 | 1,543.00 | 1,602.00 | 16,020.00 | 13,268 |
| 2023-12-12 | 1,579.00 | 1,637.00 | 1,520.00 | 1,597.00 | 15,970.00 | 28,736 |
| 2023-12-11 | 1,601.00 | 1,653.00 | 1,592.00 | 1,597.00 | 15,970.00 | 27,056 |
| 2023-12-08 | 1,711.00 | 1,711.00 | 1,570.00 | 1,586.00 | 15,860.00 | 43,732 |
| 2023-12-07 | 1,718.00 | 1,719.00 | 1,677.00 | 1,686.00 | 16,860.00 | 21,032 |
| 2023-12-06 | 1,724.00 | 1,730.00 | 1,652.00 | 1,719.00 | 17,190.00 | 19,789 |
| 2023-12-05 | 1,730.00 | 1,770.00 | 1,702.00 | 1,726.00 | 17,260.00 | 33,332 |
| 2023-12-04 | 1,707.00 | 1,777.00 | 1,681.00 | 1,736.00 | 17,360.00 | 33,275 |
| 2023-12-01 | 1,710.00 | 1,728.00 | 1,679.00 | 1,706.00 | 17,060.00 | 13,152 |
| 2023-11-30 | 1,676.00 | 1,708.00 | 1,664.00 | 1,695.00 | 16,950.00 | 16,672 |
| 2023-11-29 | 1,784.00 | 1,850.00 | 1,632.00 | 1,680.00 | 16,800.00 | 134,503 |
| 2023-11-28 | 1,691.00 | 1,734.00 | 1,600.00 | 1,645.00 | 16,450.00 | 30,400 |
| 2023-11-27 | 1,785.00 | 1,787.00 | 1,701.00 | 1,703.00 | 17,030.00 | 27,234 |
| 2023-11-24 | 1,827.00 | 1,827.00 | 1,750.00 | 1,779.00 | 17,790.00 | 23,302 |
| 2023-11-23 | 1,902.00 | 1,928.00 | 1,780.00 | 1,834.00 | 18,340.00 | 42,239 |
| 2023-11-22 | 1,864.00 | 1,965.00 | 1,863.00 | 1,902.00 | 19,020.00 | 58,740 |
| 2023-11-21 | 1,819.00 | 1,939.00 | 1,800.00 | 1,882.00 | 18,820.00 | 75,278 |
| 2023-11-20 | 1,902.00 | 1,935.00 | 1,816.00 | 1,836.00 | 18,360.00 | 93,364 |
| 2023-11-17 | 2,075.00 | 2,080.00 | 1,735.00 | 1,885.00 | 18,850.00 | 316,612 |
| 2023-11-16 | 2,025.00 | 2,155.00 | 1,970.00 | 2,095.00 | 20,950.00 | 473,376 |
| 2023-11-15 | 1,676.00 | 2,030.00 | 1,676.00 | 2,030.00 | 20,300.00 | 901,950 |
| 2023-11-14 | 1,415.00 | 1,592.00 | 1,415.00 | 1,565.00 | 15,650.00 | 41,790 |
| 2023-11-13 | 1,432.00 | 1,446.00 | 1,395.00 | 1,415.00 | 14,150.00 | 16,900 |
| 2023-11-10 | 1,468.00 | 1,468.00 | 1,399.00 | 1,433.00 | 14,330.00 | 19,322 |
| 2023-11-09 | 1,500.00 | 1,524.00 | 1,457.00 | 1,468.00 | 14,680.00 | 12,888 |
| 2023-11-08 | 1,568.00 | 1,574.00 | 1,480.00 | 1,500.00 | 15,000.00 | 18,197 |
| 2023-11-07 | 1,605.00 | 1,617.00 | 1,458.00 | 1,568.00 | 15,680.00 | 38,315 |
| 2023-11-06 | 1,616.00 | 1,645.00 | 1,601.00 | 1,621.00 | 16,210.00 | 39,268 |
| 2023-11-03 | 1,593.00 | 1,664.00 | 1,513.00 | 1,664.00 | 16,640.00 | 35,004 |
| 2023-11-02 | 1,610.00 | 1,634.00 | 1,567.00 | 1,576.00 | 15,760.00 | 61,479 |
| 2023-11-01 | 1,442.00 | 1,694.00 | 1,403.00 | 1,608.00 | 16,080.00 | 399,796 |
| 2023-10-31 | 1,798.00 | 1,826.00 | 1,326.00 | 1,400.00 | 14,000.00 | 195,354 |
| 2023-10-30 | 1,878.00 | 1,916.00 | 1,790.00 | 1,806.00 | 18,060.00 | 40,809 |
| 2023-10-27 | 1,736.00 | 1,986.00 | 1,736.00 | 1,873.00 | 18,730.00 | 94,149 |
| 2023-10-26 | 1,746.00 | 1,830.00 | 1,700.00 | 1,780.00 | 17,800.00 | 29,590 |
| 2023-10-25 | 1,759.00 | 1,800.00 | 1,688.00 | 1,751.00 | 17,510.00 | 22,969 |
| 2023-10-24 | 1,687.00 | 1,770.00 | 1,630.00 | 1,759.00 | 17,590.00 | 26,118 |
| 2023-10-23 | 1,630.00 | 1,710.00 | 1,630.00 | 1,667.00 | 16,670.00 | 11,428 |
| 2023-10-20 | 1,636.00 | 1,672.00 | 1,590.00 | 1,620.00 | 16,200.00 | 28,597 |
| 2023-10-19 | 1,700.00 | 1,765.00 | 1,616.00 | 1,674.00 | 16,740.00 | 21,815 |
| 2023-10-18 | 1,732.00 | 1,749.00 | 1,708.00 | 1,729.00 | 17,290.00 | 16,827 |
| 2023-10-17 | 1,730.00 | 1,776.00 | 1,721.00 | 1,732.00 | 17,320.00 | 16,387 |
| 2023-10-16 | 1,766.00 | 1,767.00 | 1,646.00 | 1,730.00 | 17,300.00 | 34,038 |
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.