CItech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 825.00 | 849.00 | 825.00 | 830.00 | 8,300.00 | 19,985 |
| 2022-10-21 | 850.00 | 856.00 | 820.00 | 825.00 | 8,250.00 | 16,313 |
| 2022-10-20 | 877.00 | 914.00 | 856.00 | 866.00 | 8,660.00 | 34,664 |
| 2022-10-19 | 840.00 | 865.00 | 835.00 | 859.00 | 8,590.00 | 24,176 |
| 2022-10-18 | 831.00 | 837.00 | 823.00 | 834.00 | 8,340.00 | 14,229 |
| 2022-10-17 | 809.00 | 922.00 | 793.00 | 829.00 | 8,290.00 | 111,530 |
| 2022-10-14 | 810.00 | 819.00 | 793.00 | 809.00 | 8,090.00 | 14,756 |
| 2022-10-13 | 788.00 | 797.00 | 770.00 | 795.00 | 7,950.00 | 25,590 |
| 2022-10-12 | 825.00 | 825.00 | 779.00 | 788.00 | 7,880.00 | 40,861 |
| 2022-10-11 | 870.00 | 890.00 | 822.00 | 825.00 | 8,250.00 | 28,058 |
| 2022-10-07 | 905.00 | 905.00 | 852.00 | 900.00 | 9,000.00 | 55,409 |
| 2022-10-06 | 791.00 | 960.00 | 785.00 | 892.00 | 8,920.00 | 260,489 |
| 2022-10-05 | 839.00 | 855.00 | 770.00 | 781.00 | 7,810.00 | 42,161 |
| 2022-10-04 | 816.00 | 835.00 | 815.00 | 831.00 | 8,310.00 | 21,354 |
| 2022-09-30 | 830.00 | 830.00 | 791.00 | 816.00 | 8,160.00 | 26,421 |
| 2022-09-29 | 851.00 | 870.00 | 815.00 | 830.00 | 8,300.00 | 31,885 |
| 2022-09-28 | 846.00 | 985.00 | 820.00 | 839.00 | 8,390.00 | 93,075 |
| 2022-09-27 | 874.00 | 913.00 | 833.00 | 850.00 | 8,500.00 | 97,149 |
| 2022-09-26 | 980.00 | 981.00 | 899.00 | 902.00 | 9,020.00 | 59,421 |
| 2022-09-23 | 1,005.00 | 1,020.00 | 997.00 | 998.00 | 9,980.00 | 30,456 |
| 2022-09-22 | 1,005.00 | 1,020.00 | 996.00 | 1,015.00 | 10,150.00 | 25,823 |
| 2022-09-21 | 1,040.00 | 1,045.00 | 1,010.00 | 1,015.00 | 10,150.00 | 34,300 |
| 2022-09-20 | 1,030.00 | 1,055.00 | 1,030.00 | 1,050.00 | 10,500.00 | 23,810 |
| 2022-09-19 | 1,075.00 | 1,075.00 | 1,025.00 | 1,050.00 | 10,500.00 | 38,195 |
| 2022-09-16 | 1,110.00 | 1,110.00 | 1,070.00 | 1,090.00 | 10,900.00 | 41,401 |
| 2022-09-15 | 1,100.00 | 1,110.00 | 1,075.00 | 1,110.00 | 11,100.00 | 55,097 |
| 2022-09-14 | 1,030.00 | 1,100.00 | 1,025.00 | 1,100.00 | 11,000.00 | 42,949 |
| 2022-09-13 | 1,045.00 | 1,070.00 | 1,040.00 | 1,070.00 | 10,700.00 | 36,741 |
| 2022-09-08 | 1,010.00 | 1,070.00 | 1,005.00 | 1,045.00 | 10,450.00 | 85,823 |
| 2022-09-07 | 1,005.00 | 1,105.00 | 1,000.00 | 1,010.00 | 10,100.00 | 227,678 |
| 2022-09-06 | 1,005.00 | 1,030.00 | 1,000.00 | 1,005.00 | 10,050.00 | 44,263 |
| 2022-09-05 | 1,050.00 | 1,060.00 | 1,000.00 | 1,010.00 | 10,100.00 | 78,604 |
| 2022-09-02 | 1,115.00 | 1,115.00 | 1,055.00 | 1,070.00 | 10,700.00 | 86,973 |
| 2022-09-01 | 1,100.00 | 1,145.00 | 1,060.00 | 1,130.00 | 11,300.00 | 134,775 |
| 2022-08-31 | 1,060.00 | 1,130.00 | 1,040.00 | 1,115.00 | 11,150.00 | 112,820 |
| 2022-08-30 | 1,075.00 | 1,095.00 | 1,050.00 | 1,070.00 | 10,700.00 | 36,931 |
| 2022-08-29 | 1,100.00 | 1,115.00 | 1,045.00 | 1,075.00 | 10,750.00 | 59,288 |
| 2022-08-26 | 1,015.00 | 1,115.00 | 1,015.00 | 1,110.00 | 11,100.00 | 122,247 |
| 2022-08-25 | 1,035.00 | 1,035.00 | 1,000.00 | 1,015.00 | 10,150.00 | 48,233 |
| 2022-08-24 | 1,000.00 | 1,040.00 | 1,000.00 | 1,030.00 | 10,300.00 | 46,964 |
| 2022-08-23 | 983.00 | 1,065.00 | 981.00 | 1,005.00 | 10,050.00 | 152,489 |
| 2022-08-22 | 1,045.00 | 1,050.00 | 991.00 | 997.00 | 9,970.00 | 148,367 |
| 2022-08-19 | 1,085.00 | 1,095.00 | 1,050.00 | 1,060.00 | 10,600.00 | 89,774 |
| 2022-08-18 | 1,100.00 | 1,120.00 | 1,040.00 | 1,090.00 | 10,900.00 | 185,429 |
| 2022-08-17 | 1,200.00 | 1,200.00 | 1,125.00 | 1,135.00 | 11,350.00 | 84,793 |
| 2022-08-16 | 1,250.00 | 1,285.00 | 1,150.00 | 1,200.00 | 12,000.00 | 113,030 |
| 2022-08-12 | 1,225.00 | 1,260.00 | 1,200.00 | 1,245.00 | 12,450.00 | 61,715 |
| 2022-08-11 | 1,230.00 | 1,255.00 | 1,215.00 | 1,235.00 | 12,350.00 | 58,579 |
| 2022-08-10 | 1,220.00 | 1,235.00 | 1,190.00 | 1,225.00 | 12,250.00 | 39,254 |
| 2022-08-09 | 1,255.00 | 1,270.00 | 1,190.00 | 1,220.00 | 12,200.00 | 84,190 |
| 2022-08-08 | 1,280.00 | 1,280.00 | 1,240.00 | 1,250.00 | 12,500.00 | 43,924 |
| 2022-08-05 | 1,280.00 | 1,290.00 | 1,255.00 | 1,275.00 | 12,750.00 | 39,453 |
| 2022-08-04 | 1,290.00 | 1,330.00 | 1,255.00 | 1,280.00 | 12,800.00 | 59,465 |
| 2022-08-03 | 1,250.00 | 1,350.00 | 1,220.00 | 1,310.00 | 13,100.00 | 124,083 |
| 2022-08-02 | 1,275.00 | 1,280.00 | 1,240.00 | 1,255.00 | 12,550.00 | 38,944 |
| 2022-08-01 | 1,300.00 | 1,305.00 | 1,255.00 | 1,275.00 | 12,750.00 | 99,328 |
| 2022-07-29 | 1,330.00 | 1,335.00 | 1,255.00 | 1,300.00 | 13,000.00 | 103,216 |
| 2022-07-28 | 1,380.00 | 1,380.00 | 1,335.00 | 1,335.00 | 13,350.00 | 78,481 |
| 2022-07-27 | 1,370.00 | 1,410.00 | 1,325.00 | 1,390.00 | 13,900.00 | 101,283 |
| 2022-07-26 | 1,345.00 | 1,410.00 | 1,310.00 | 1,385.00 | 13,850.00 | 126,997 |
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.