CItech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 1,405.00 | 1,485.00 | 1,315.00 | 1,453.00 | 14,530.00 | 219,262 |
| 2023-04-13 | 1,380.00 | 1,506.00 | 1,375.00 | 1,415.00 | 14,150.00 | 303,379 |
| 2023-04-12 | 1,328.00 | 1,429.00 | 1,252.00 | 1,392.00 | 13,920.00 | 539,240 |
| 2023-04-11 | 1,109.00 | 1,300.00 | 1,109.00 | 1,300.00 | 13,000.00 | 331,740 |
| 2023-04-10 | 1,124.00 | 1,137.00 | 1,003.00 | 1,109.00 | 11,090.00 | 189,765 |
| 2023-04-07 | 1,047.00 | 1,198.00 | 1,032.00 | 1,120.00 | 11,200.00 | 165,033 |
| 2023-04-06 | 1,053.00 | 1,054.00 | 1,021.00 | 1,047.00 | 10,470.00 | 27,025 |
| 2023-04-05 | 1,050.00 | 1,051.00 | 981.00 | 1,046.00 | 10,460.00 | 35,220 |
| 2023-04-04 | 1,040.00 | 1,066.00 | 1,015.00 | 1,041.00 | 10,410.00 | 44,043 |
| 2023-04-03 | 1,073.00 | 1,073.00 | 1,018.00 | 1,047.00 | 10,470.00 | 59,539 |
| 2023-03-31 | 1,102.00 | 1,115.00 | 1,008.00 | 1,071.00 | 10,710.00 | 78,268 |
| 2023-03-30 | 1,078.00 | 1,158.00 | 1,070.00 | 1,103.00 | 11,030.00 | 42,915 |
| 2023-03-29 | 1,101.00 | 1,118.00 | 1,045.00 | 1,071.00 | 10,710.00 | 80,662 |
| 2023-03-28 | 1,115.00 | 1,168.00 | 1,090.00 | 1,101.00 | 11,010.00 | 36,258 |
| 2023-03-27 | 1,169.00 | 1,169.00 | 1,086.00 | 1,143.00 | 11,430.00 | 47,346 |
| 2023-03-24 | 1,066.00 | 1,249.00 | 1,065.00 | 1,169.00 | 11,690.00 | 201,111 |
| 2023-03-23 | 1,074.00 | 1,092.00 | 1,045.00 | 1,086.00 | 10,860.00 | 36,990 |
| 2023-03-22 | 1,122.00 | 1,122.00 | 1,060.00 | 1,085.00 | 10,850.00 | 50,675 |
| 2023-03-21 | 1,140.00 | 1,141.00 | 1,107.00 | 1,107.00 | 11,070.00 | 41,128 |
| 2023-03-20 | 1,170.00 | 1,179.00 | 1,119.00 | 1,140.00 | 11,400.00 | 28,831 |
| 2023-03-17 | 1,209.00 | 1,240.00 | 1,127.00 | 1,170.00 | 11,700.00 | 88,485 |
| 2023-03-16 | 1,225.00 | 1,240.00 | 1,198.00 | 1,209.00 | 12,090.00 | 30,418 |
| 2023-03-15 | 1,178.00 | 1,240.00 | 1,178.00 | 1,223.00 | 12,230.00 | 56,099 |
| 2023-03-14 | 1,218.00 | 1,233.00 | 1,161.00 | 1,178.00 | 11,780.00 | 56,896 |
| 2023-03-13 | 1,202.00 | 1,249.00 | 1,188.00 | 1,218.00 | 12,180.00 | 81,189 |
| 2023-03-10 | 1,206.00 | 1,242.00 | 1,160.00 | 1,236.00 | 12,360.00 | 67,393 |
| 2023-03-09 | 1,196.00 | 1,239.00 | 1,165.00 | 1,200.00 | 12,000.00 | 100,780 |
| 2023-03-08 | 1,128.00 | 1,216.00 | 1,120.00 | 1,195.00 | 11,950.00 | 181,646 |
| 2023-03-07 | 1,125.00 | 1,127.00 | 1,095.00 | 1,125.00 | 11,250.00 | 18,472 |
| 2023-03-06 | 1,082.00 | 1,150.00 | 1,051.00 | 1,124.00 | 11,240.00 | 71,896 |
| 2023-03-03 | 1,091.00 | 1,091.00 | 1,035.00 | 1,070.00 | 10,700.00 | 46,642 |
| 2023-03-02 | 1,096.00 | 1,125.00 | 1,067.00 | 1,091.00 | 10,910.00 | 33,886 |
| 2023-02-28 | 1,085.00 | 1,098.00 | 1,032.00 | 1,094.00 | 10,940.00 | 40,695 |
| 2023-02-27 | 1,101.00 | 1,112.00 | 1,050.00 | 1,096.00 | 10,960.00 | 34,003 |
| 2023-02-24 | 1,105.00 | 1,147.00 | 1,100.00 | 1,115.00 | 11,150.00 | 44,520 |
| 2023-02-23 | 1,140.00 | 1,155.00 | 1,115.00 | 1,115.00 | 11,150.00 | 43,459 |
| 2023-02-22 | 1,149.00 | 1,174.00 | 1,125.00 | 1,155.00 | 11,550.00 | 47,501 |
| 2023-02-21 | 1,154.00 | 1,174.00 | 1,113.00 | 1,161.00 | 11,610.00 | 100,811 |
| 2023-02-20 | 1,106.00 | 1,174.00 | 1,106.00 | 1,154.00 | 11,540.00 | 227,000 |
| 2023-02-17 | 1,071.00 | 1,273.00 | 1,066.00 | 1,106.00 | 11,060.00 | 608,489 |
| 2023-02-16 | 992.00 | 1,050.00 | 992.00 | 1,034.00 | 10,340.00 | 34,577 |
| 2023-02-15 | 1,007.00 | 1,010.00 | 990.00 | 1,000.00 | 10,000.00 | 30,582 |
| 2023-02-14 | 1,004.00 | 1,012.00 | 990.00 | 1,003.00 | 10,030.00 | 13,898 |
| 2023-02-13 | 1,019.00 | 1,020.00 | 992.00 | 1,002.00 | 10,020.00 | 21,364 |
| 2023-02-10 | 1,039.00 | 1,039.00 | 1,006.00 | 1,019.00 | 10,190.00 | 27,288 |
| 2023-02-09 | 1,038.00 | 1,049.00 | 996.00 | 1,040.00 | 10,400.00 | 25,202 |
| 2023-02-08 | 1,036.00 | 1,045.00 | 1,005.00 | 1,038.00 | 10,380.00 | 28,553 |
| 2023-02-07 | 1,066.00 | 1,067.00 | 1,022.00 | 1,035.00 | 10,350.00 | 29,634 |
| 2023-02-06 | 1,024.00 | 1,064.00 | 998.00 | 1,056.00 | 10,560.00 | 50,942 |
| 2023-02-03 | 965.00 | 1,035.00 | 965.00 | 1,024.00 | 10,240.00 | 89,365 |
| 2023-02-02 | 938.00 | 982.00 | 938.00 | 978.00 | 9,780.00 | 32,412 |
| 2023-02-01 | 938.00 | 945.00 | 927.00 | 938.00 | 9,380.00 | 20,938 |
| 2023-01-31 | 940.00 | 941.00 | 925.00 | 938.00 | 9,380.00 | 26,483 |
| 2023-01-30 | 939.00 | 948.00 | 930.00 | 942.00 | 9,420.00 | 16,637 |
| 2023-01-27 | 949.00 | 1,000.00 | 928.00 | 939.00 | 9,390.00 | 99,325 |
| 2023-01-26 | 927.00 | 948.00 | 923.00 | 939.00 | 9,390.00 | 28,798 |
| 2023-01-25 | 915.00 | 936.00 | 913.00 | 931.00 | 9,310.00 | 42,667 |
| 2023-01-20 | 909.00 | 917.00 | 900.00 | 915.00 | 9,150.00 | 20,657 |
| 2023-01-19 | 904.00 | 914.00 | 897.00 | 914.00 | 9,140.00 | 14,337 |
| 2023-01-18 | 904.00 | 928.00 | 897.00 | 910.00 | 9,100.00 | 32,175 |
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.