CItech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 2,805.00 | 2,830.00 | 2,670.00 | 2,770.00 | 27,700.00 | 124,646 |
| 2023-07-12 | 2,675.00 | 2,865.00 | 2,605.00 | 2,835.00 | 28,350.00 | 181,174 |
| 2023-07-11 | 2,660.00 | 2,770.00 | 2,580.00 | 2,670.00 | 26,700.00 | 172,010 |
| 2023-07-10 | 2,925.00 | 3,050.00 | 2,755.00 | 2,755.00 | 27,550.00 | 211,672 |
| 2023-07-07 | 3,170.00 | 3,220.00 | 2,855.00 | 2,880.00 | 28,800.00 | 277,812 |
| 2023-07-06 | 3,000.00 | 3,375.00 | 2,895.00 | 3,230.00 | 32,300.00 | 1,033,186 |
| 2023-07-05 | 2,410.00 | 3,070.00 | 2,375.00 | 2,945.00 | 29,450.00 | 1,140,927 |
| 2023-07-04 | 2,450.00 | 2,450.00 | 2,350.00 | 2,420.00 | 24,200.00 | 56,494 |
| 2023-07-03 | 2,310.00 | 2,400.00 | 2,290.00 | 2,370.00 | 23,700.00 | 48,057 |
| 2023-06-30 | 2,415.00 | 2,490.00 | 2,330.00 | 2,340.00 | 23,400.00 | 73,296 |
| 2023-06-29 | 2,265.00 | 2,450.00 | 2,230.00 | 2,415.00 | 24,150.00 | 131,727 |
| 2023-06-28 | 2,345.00 | 2,450.00 | 2,285.00 | 2,285.00 | 22,850.00 | 109,535 |
| 2023-06-27 | 2,485.00 | 2,515.00 | 2,280.00 | 2,355.00 | 23,550.00 | 189,292 |
| 2023-06-26 | 2,220.00 | 2,525.00 | 2,220.00 | 2,515.00 | 25,150.00 | 228,724 |
| 2023-06-23 | 2,175.00 | 2,275.00 | 2,175.00 | 2,265.00 | 22,650.00 | 67,216 |
| 2023-06-22 | 2,090.00 | 2,260.00 | 2,090.00 | 2,175.00 | 21,750.00 | 88,104 |
| 2023-06-21 | 2,170.00 | 2,185.00 | 2,055.00 | 2,105.00 | 21,050.00 | 106,045 |
| 2023-06-20 | 2,240.00 | 2,300.00 | 2,070.00 | 2,240.00 | 22,400.00 | 84,893 |
| 2023-06-19 | 2,255.00 | 2,325.00 | 2,205.00 | 2,295.00 | 22,950.00 | 79,004 |
| 2023-06-16 | 2,150.00 | 2,305.00 | 2,115.00 | 2,275.00 | 22,750.00 | 92,714 |
| 2023-06-15 | 2,185.00 | 2,295.00 | 1,872.00 | 2,170.00 | 21,700.00 | 296,087 |
| 2023-06-14 | 2,305.00 | 2,305.00 | 2,110.00 | 2,160.00 | 21,600.00 | 218,530 |
| 2023-06-13 | 2,375.00 | 2,450.00 | 2,255.00 | 2,285.00 | 22,850.00 | 149,937 |
| 2023-06-12 | 2,380.00 | 2,440.00 | 2,300.00 | 2,350.00 | 23,500.00 | 206,880 |
| 2023-06-09 | 2,110.00 | 2,335.00 | 2,100.00 | 2,335.00 | 23,350.00 | 357,285 |
| 2023-06-08 | 1,941.00 | 2,220.00 | 1,911.00 | 2,120.00 | 21,200.00 | 966,028 |
| 2023-06-07 | 1,809.00 | 2,020.00 | 1,772.00 | 1,940.00 | 19,400.00 | 454,178 |
| 2023-06-05 | 1,740.00 | 1,830.00 | 1,714.00 | 1,790.00 | 17,900.00 | 160,129 |
| 2023-06-02 | 1,751.00 | 1,767.00 | 1,717.00 | 1,740.00 | 17,400.00 | 42,061 |
| 2023-06-01 | 1,790.00 | 1,790.00 | 1,721.00 | 1,751.00 | 17,510.00 | 61,218 |
| 2023-05-31 | 1,760.00 | 1,792.00 | 1,713.00 | 1,749.00 | 17,490.00 | 88,773 |
| 2023-05-30 | 1,760.00 | 1,817.00 | 1,740.00 | 1,760.00 | 17,600.00 | 88,114 |
| 2023-05-26 | 1,778.00 | 1,799.00 | 1,748.00 | 1,755.00 | 17,550.00 | 90,286 |
| 2023-05-25 | 1,718.00 | 1,792.00 | 1,652.00 | 1,778.00 | 17,780.00 | 106,589 |
| 2023-05-24 | 1,730.00 | 1,780.00 | 1,673.00 | 1,695.00 | 16,950.00 | 60,909 |
| 2023-05-23 | 1,697.00 | 1,748.00 | 1,660.00 | 1,729.00 | 17,290.00 | 63,205 |
| 2023-05-22 | 1,612.00 | 1,690.00 | 1,601.00 | 1,678.00 | 16,780.00 | 63,930 |
| 2023-05-19 | 1,683.00 | 1,683.00 | 1,617.00 | 1,625.00 | 16,250.00 | 54,737 |
| 2023-05-18 | 1,622.00 | 1,655.00 | 1,598.00 | 1,640.00 | 16,400.00 | 79,118 |
| 2023-05-17 | 1,650.00 | 1,672.00 | 1,581.00 | 1,622.00 | 16,220.00 | 94,033 |
| 2023-05-16 | 1,640.00 | 1,700.00 | 1,606.00 | 1,679.00 | 16,790.00 | 80,915 |
| 2023-05-15 | 1,602.00 | 1,738.00 | 1,602.00 | 1,646.00 | 16,460.00 | 146,069 |
| 2023-05-12 | 1,672.00 | 1,672.00 | 1,562.00 | 1,602.00 | 16,020.00 | 73,731 |
| 2023-05-11 | 1,565.00 | 1,742.00 | 1,562.00 | 1,671.00 | 16,710.00 | 214,833 |
| 2023-05-10 | 1,703.00 | 1,703.00 | 1,551.00 | 1,556.00 | 15,560.00 | 195,142 |
| 2023-05-09 | 1,784.00 | 1,807.00 | 1,657.00 | 1,705.00 | 17,050.00 | 116,594 |
| 2023-05-08 | 1,882.00 | 1,925.00 | 1,751.00 | 1,771.00 | 17,710.00 | 143,462 |
| 2023-05-04 | 1,858.00 | 1,974.00 | 1,818.00 | 1,902.00 | 19,020.00 | 189,231 |
| 2023-05-03 | 1,895.00 | 1,915.00 | 1,810.00 | 1,880.00 | 18,800.00 | 123,247 |
| 2023-05-02 | 1,633.00 | 1,915.00 | 1,608.00 | 1,895.00 | 18,950.00 | 405,901 |
| 2023-04-28 | 1,594.00 | 1,684.00 | 1,594.00 | 1,630.00 | 16,300.00 | 156,392 |
| 2023-04-27 | 1,550.00 | 1,607.00 | 1,520.00 | 1,593.00 | 15,930.00 | 92,204 |
| 2023-04-26 | 1,567.00 | 1,624.00 | 1,510.00 | 1,550.00 | 15,500.00 | 74,541 |
| 2023-04-25 | 1,550.00 | 1,588.00 | 1,500.00 | 1,567.00 | 15,670.00 | 62,264 |
| 2023-04-24 | 1,581.00 | 1,595.00 | 1,511.00 | 1,583.00 | 15,830.00 | 69,512 |
| 2023-04-21 | 1,508.00 | 1,750.00 | 1,478.00 | 1,581.00 | 15,810.00 | 428,587 |
| 2023-04-20 | 1,500.00 | 1,550.00 | 1,472.00 | 1,500.00 | 15,000.00 | 118,886 |
| 2023-04-19 | 1,450.00 | 1,515.00 | 1,411.00 | 1,489.00 | 14,890.00 | 84,380 |
| 2023-04-18 | 1,443.00 | 1,492.00 | 1,388.00 | 1,443.00 | 14,430.00 | 127,936 |
| 2023-04-17 | 1,479.00 | 1,519.00 | 1,400.00 | 1,447.00 | 14,470.00 | 178,910 |
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.