CItech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 905.00 | 909.00 | 899.00 | 904.00 | 9,040.00 | 16,483 |
| 2023-01-16 | 917.00 | 925.00 | 906.00 | 910.00 | 9,100.00 | 24,465 |
| 2023-01-13 | 916.00 | 921.00 | 899.00 | 919.00 | 9,190.00 | 40,935 |
| 2023-01-12 | 911.00 | 1,000.00 | 886.00 | 903.00 | 9,030.00 | 319,138 |
| 2023-01-11 | 911.00 | 936.00 | 911.00 | 911.00 | 9,110.00 | 19,273 |
| 2023-01-10 | 910.00 | 928.00 | 910.00 | 911.00 | 9,110.00 | 12,536 |
| 2023-01-09 | 926.00 | 926.00 | 910.00 | 919.00 | 9,190.00 | 9,848 |
| 2023-01-06 | 916.00 | 930.00 | 895.00 | 927.00 | 9,270.00 | 12,852 |
| 2023-01-05 | 895.00 | 923.00 | 881.00 | 920.00 | 9,200.00 | 18,108 |
| 2023-01-04 | 880.00 | 900.00 | 875.00 | 895.00 | 8,950.00 | 8,084 |
| 2023-01-03 | 892.00 | 950.00 | 861.00 | 880.00 | 8,800.00 | 48,292 |
| 2023-01-02 | 862.00 | 904.00 | 862.00 | 882.00 | 8,820.00 | 18,313 |
| 2022-12-29 | 870.00 | 887.00 | 800.00 | 876.00 | 8,760.00 | 59,390 |
| 2022-12-28 | 910.00 | 918.00 | 875.00 | 887.00 | 8,870.00 | 13,910 |
| 2022-12-27 | 902.00 | 911.00 | 878.00 | 910.00 | 9,100.00 | 17,657 |
| 2022-12-26 | 931.00 | 939.00 | 902.00 | 902.00 | 9,020.00 | 33,312 |
| 2022-12-23 | 943.00 | 948.00 | 922.00 | 940.00 | 9,400.00 | 27,648 |
| 2022-12-22 | 925.00 | 945.00 | 923.00 | 940.00 | 9,400.00 | 19,779 |
| 2022-12-21 | 931.00 | 979.00 | 931.00 | 933.00 | 9,330.00 | 29,035 |
| 2022-12-20 | 936.00 | 939.00 | 921.00 | 939.00 | 9,390.00 | 19,486 |
| 2022-12-19 | 944.00 | 950.00 | 932.00 | 936.00 | 9,360.00 | 38,800 |
| 2022-12-16 | 957.00 | 960.00 | 938.00 | 957.00 | 9,570.00 | 24,287 |
| 2022-12-15 | 957.00 | 963.00 | 955.00 | 957.00 | 9,570.00 | 20,256 |
| 2022-12-14 | 962.00 | 971.00 | 952.00 | 954.00 | 9,540.00 | 25,476 |
| 2022-12-13 | 978.00 | 978.00 | 952.00 | 962.00 | 9,620.00 | 27,594 |
| 2022-12-12 | 1,005.00 | 1,005.00 | 963.00 | 978.00 | 9,780.00 | 42,677 |
| 2022-12-09 | 949.00 | 1,005.00 | 949.00 | 998.00 | 9,980.00 | 119,961 |
| 2022-12-08 | 938.00 | 979.00 | 929.00 | 948.00 | 9,480.00 | 44,009 |
| 2022-12-07 | 959.00 | 995.00 | 924.00 | 937.00 | 9,370.00 | 72,241 |
| 2022-12-06 | 984.00 | 984.00 | 948.00 | 959.00 | 9,590.00 | 37,236 |
| 2022-12-05 | 950.00 | 990.00 | 936.00 | 984.00 | 9,840.00 | 57,784 |
| 2022-12-02 | 932.00 | 995.00 | 924.00 | 950.00 | 9,500.00 | 97,886 |
| 2022-12-01 | 938.00 | 945.00 | 913.00 | 924.00 | 9,240.00 | 50,000 |
| 2022-11-30 | 969.00 | 1,075.00 | 900.00 | 911.00 | 9,110.00 | 338,114 |
| 2022-11-29 | 940.00 | 949.00 | 920.00 | 938.00 | 9,380.00 | 20,192 |
| 2022-11-28 | 927.00 | 970.00 | 912.00 | 940.00 | 9,400.00 | 41,217 |
| 2022-11-25 | 931.00 | 938.00 | 906.00 | 927.00 | 9,270.00 | 18,385 |
| 2022-11-24 | 886.00 | 936.00 | 886.00 | 926.00 | 9,260.00 | 93,553 |
| 2022-11-23 | 831.00 | 878.00 | 830.00 | 874.00 | 8,740.00 | 49,206 |
| 2022-11-22 | 844.00 | 845.00 | 820.00 | 829.00 | 8,290.00 | 61,110 |
| 2022-11-21 | 867.00 | 922.00 | 841.00 | 847.00 | 8,470.00 | 149,722 |
| 2022-11-18 | 827.00 | 963.00 | 823.00 | 863.00 | 8,630.00 | 486,484 |
| 2022-11-17 | 851.00 | 851.00 | 801.00 | 827.00 | 8,270.00 | 94,376 |
| 2022-11-16 | 859.00 | 879.00 | 850.00 | 850.00 | 8,500.00 | 37,211 |
| 2022-11-15 | 867.00 | 889.00 | 854.00 | 857.00 | 8,570.00 | 36,236 |
| 2022-11-14 | 855.00 | 874.00 | 852.00 | 857.00 | 8,570.00 | 24,960 |
| 2022-11-11 | 860.00 | 878.00 | 841.00 | 855.00 | 8,550.00 | 42,708 |
| 2022-11-10 | 874.00 | 883.00 | 840.00 | 852.00 | 8,520.00 | 58,722 |
| 2022-11-09 | 900.00 | 906.00 | 857.00 | 875.00 | 8,750.00 | 57,632 |
| 2022-11-08 | 872.00 | 915.00 | 870.00 | 899.00 | 8,990.00 | 40,859 |
| 2022-11-07 | 872.00 | 925.00 | 820.00 | 871.00 | 8,710.00 | 20,296 |
| 2022-11-04 | 849.00 | 859.00 | 831.00 | 858.00 | 8,580.00 | 17,163 |
| 2022-11-03 | 838.00 | 864.00 | 826.00 | 845.00 | 8,450.00 | 11,632 |
| 2022-11-02 | 858.00 | 876.00 | 837.00 | 840.00 | 8,400.00 | 21,272 |
| 2022-11-01 | 832.00 | 867.00 | 813.00 | 858.00 | 8,580.00 | 40,036 |
| 2022-10-31 | 832.00 | 840.00 | 822.00 | 825.00 | 8,250.00 | 11,583 |
| 2022-10-28 | 836.00 | 858.00 | 829.00 | 832.00 | 8,320.00 | 11,917 |
| 2022-10-27 | 824.00 | 850.00 | 815.00 | 836.00 | 8,360.00 | 11,480 |
| 2022-10-26 | 832.00 | 840.00 | 818.00 | 824.00 | 8,240.00 | 11,410 |
| 2022-10-25 | 840.00 | 845.00 | 822.00 | 826.00 | 8,260.00 | 14,391 |
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.