CItech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 1,839.00 | 1,839.00 | 1,751.00 | 1,765.00 | 17,650.00 | 21,723 |
| 2023-10-12 | 1,790.00 | 1,858.00 | 1,780.00 | 1,792.00 | 17,920.00 | 24,126 |
| 2023-10-11 | 1,732.00 | 1,855.00 | 1,732.00 | 1,790.00 | 17,900.00 | 23,239 |
| 2023-10-10 | 1,844.00 | 1,845.00 | 1,695.00 | 1,729.00 | 17,290.00 | 63,295 |
| 2023-10-06 | 1,832.00 | 1,890.00 | 1,820.00 | 1,869.00 | 18,690.00 | 19,286 |
| 2023-10-05 | 1,810.00 | 1,842.00 | 1,809.00 | 1,829.00 | 18,290.00 | 15,259 |
| 2023-10-04 | 1,863.00 | 1,935.00 | 1,807.00 | 1,826.00 | 18,260.00 | 34,267 |
| 2023-09-27 | 1,840.00 | 1,900.00 | 1,809.00 | 1,900.00 | 19,000.00 | 21,620 |
| 2023-09-26 | 1,823.00 | 1,910.00 | 1,814.00 | 1,856.00 | 18,560.00 | 27,455 |
| 2023-09-25 | 1,806.00 | 1,915.00 | 1,806.00 | 1,821.00 | 18,210.00 | 36,978 |
| 2023-09-22 | 1,975.00 | 2,020.00 | 1,821.00 | 1,881.00 | 18,810.00 | 40,035 |
| 2023-09-21 | 2,030.00 | 2,145.00 | 1,995.00 | 2,005.00 | 20,050.00 | 27,082 |
| 2023-09-20 | 2,020.00 | 2,125.00 | 1,981.00 | 2,000.00 | 20,000.00 | 28,032 |
| 2023-09-19 | 2,070.00 | 2,105.00 | 1,990.00 | 2,010.00 | 20,100.00 | 34,395 |
| 2023-09-18 | 2,175.00 | 2,185.00 | 2,080.00 | 2,080.00 | 20,800.00 | 20,413 |
| 2023-09-15 | 2,165.00 | 2,230.00 | 2,160.00 | 2,170.00 | 21,700.00 | 14,517 |
| 2023-09-14 | 2,130.00 | 2,325.00 | 2,125.00 | 2,185.00 | 21,850.00 | 37,319 |
| 2023-09-13 | 2,180.00 | 2,220.00 | 2,140.00 | 2,155.00 | 21,550.00 | 18,507 |
| 2023-09-12 | 2,240.00 | 2,280.00 | 2,140.00 | 2,185.00 | 21,850.00 | 38,298 |
| 2023-09-11 | 2,250.00 | 2,290.00 | 2,195.00 | 2,205.00 | 22,050.00 | 29,428 |
| 2023-09-08 | 2,210.00 | 2,350.00 | 2,205.00 | 2,250.00 | 22,500.00 | 42,335 |
| 2023-09-07 | 2,270.00 | 2,275.00 | 2,165.00 | 2,205.00 | 22,050.00 | 33,763 |
| 2023-09-06 | 2,255.00 | 2,445.00 | 2,255.00 | 2,270.00 | 22,700.00 | 96,190 |
| 2023-09-05 | 2,150.00 | 2,660.00 | 2,110.00 | 2,280.00 | 22,800.00 | 229,546 |
| 2023-09-04 | 2,220.00 | 2,250.00 | 2,130.00 | 2,150.00 | 21,500.00 | 29,717 |
| 2023-09-01 | 2,290.00 | 2,310.00 | 2,230.00 | 2,230.00 | 22,300.00 | 24,223 |
| 2023-08-31 | 2,330.00 | 2,370.00 | 2,250.00 | 2,305.00 | 23,050.00 | 40,009 |
| 2023-08-30 | 2,335.00 | 2,465.00 | 2,270.00 | 2,330.00 | 23,300.00 | 52,939 |
| 2023-08-29 | 2,325.00 | 2,370.00 | 2,265.00 | 2,350.00 | 23,500.00 | 18,377 |
| 2023-08-28 | 2,355.00 | 2,380.00 | 2,270.00 | 2,315.00 | 23,150.00 | 24,222 |
| 2023-08-25 | 2,440.00 | 2,570.00 | 2,355.00 | 2,355.00 | 23,550.00 | 48,913 |
| 2023-08-24 | 2,455.00 | 2,510.00 | 2,355.00 | 2,445.00 | 24,450.00 | 41,147 |
| 2023-08-23 | 2,405.00 | 2,610.00 | 2,365.00 | 2,475.00 | 24,750.00 | 89,081 |
| 2023-08-22 | 2,345.00 | 2,450.00 | 2,270.00 | 2,390.00 | 23,900.00 | 55,063 |
| 2023-08-21 | 2,230.00 | 2,365.00 | 2,180.00 | 2,325.00 | 23,250.00 | 62,636 |
| 2023-08-18 | 2,120.00 | 2,245.00 | 2,080.00 | 2,160.00 | 21,600.00 | 22,845 |
| 2023-08-17 | 2,090.00 | 2,170.00 | 2,050.00 | 2,120.00 | 21,200.00 | 37,291 |
| 2023-08-16 | 2,270.00 | 2,270.00 | 2,075.00 | 2,125.00 | 21,250.00 | 37,811 |
| 2023-08-14 | 2,260.00 | 2,305.00 | 2,135.00 | 2,275.00 | 22,750.00 | 57,117 |
| 2023-08-11 | 2,290.00 | 2,340.00 | 2,220.00 | 2,220.00 | 22,200.00 | 50,239 |
| 2023-08-10 | 2,430.00 | 2,450.00 | 2,300.00 | 2,320.00 | 23,200.00 | 36,224 |
| 2023-08-09 | 2,425.00 | 2,480.00 | 2,265.00 | 2,425.00 | 24,250.00 | 51,524 |
| 2023-08-08 | 2,510.00 | 2,550.00 | 2,405.00 | 2,425.00 | 24,250.00 | 53,543 |
| 2023-08-07 | 2,355.00 | 2,595.00 | 2,295.00 | 2,555.00 | 25,550.00 | 68,992 |
| 2023-08-04 | 2,235.00 | 2,420.00 | 2,215.00 | 2,355.00 | 23,550.00 | 51,480 |
| 2023-08-03 | 2,300.00 | 2,300.00 | 2,155.00 | 2,210.00 | 22,100.00 | 41,890 |
| 2023-08-02 | 2,360.00 | 2,420.00 | 2,205.00 | 2,300.00 | 23,000.00 | 57,104 |
| 2023-08-01 | 2,195.00 | 2,480.00 | 2,150.00 | 2,365.00 | 23,650.00 | 75,618 |
| 2023-07-31 | 2,300.00 | 2,345.00 | 2,225.00 | 2,240.00 | 22,400.00 | 52,333 |
| 2023-07-28 | 2,030.00 | 2,310.00 | 2,030.00 | 2,250.00 | 22,500.00 | 169,888 |
| 2023-07-27 | 2,200.00 | 2,240.00 | 2,025.00 | 2,025.00 | 20,250.00 | 98,330 |
| 2023-07-26 | 2,305.00 | 2,370.00 | 2,100.00 | 2,240.00 | 22,400.00 | 109,031 |
| 2023-07-25 | 2,410.00 | 2,425.00 | 2,270.00 | 2,345.00 | 23,450.00 | 63,182 |
| 2023-07-24 | 2,440.00 | 2,480.00 | 2,200.00 | 2,410.00 | 24,100.00 | 134,065 |
| 2023-07-21 | 2,600.00 | 2,620.00 | 2,225.00 | 2,385.00 | 23,850.00 | 144,458 |
| 2023-07-20 | 2,705.00 | 2,725.00 | 2,600.00 | 2,610.00 | 26,100.00 | 70,416 |
| 2023-07-19 | 2,810.00 | 2,835.00 | 2,635.00 | 2,705.00 | 27,050.00 | 86,802 |
| 2023-07-18 | 2,840.00 | 2,910.00 | 2,770.00 | 2,845.00 | 28,450.00 | 88,173 |
| 2023-07-17 | 2,880.00 | 2,890.00 | 2,720.00 | 2,840.00 | 28,400.00 | 89,464 |
| 2023-07-14 | 2,770.00 | 2,915.00 | 2,695.00 | 2,860.00 | 28,600.00 | 135,961 |
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.