CItech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 1,320.00 | 1,365.00 | 1,305.00 | 1,360.00 | 13,600.00 | 73,235 |
| 2022-07-22 | 1,370.00 | 1,395.00 | 1,290.00 | 1,330.00 | 13,300.00 | 148,784 |
| 2022-07-21 | 1,455.00 | 1,460.00 | 1,360.00 | 1,370.00 | 13,700.00 | 137,095 |
| 2022-07-20 | 1,360.00 | 1,525.00 | 1,360.00 | 1,470.00 | 14,700.00 | 406,467 |
| 2022-07-19 | 1,270.00 | 1,390.00 | 1,265.00 | 1,355.00 | 13,550.00 | 152,452 |
| 2022-07-18 | 1,330.00 | 1,365.00 | 1,265.00 | 1,270.00 | 12,700.00 | 98,541 |
| 2022-07-15 | 1,395.00 | 1,400.00 | 1,320.00 | 1,345.00 | 13,450.00 | 101,423 |
| 2022-07-14 | 1,350.00 | 1,420.00 | 1,305.00 | 1,395.00 | 13,950.00 | 208,492 |
| 2022-07-13 | 1,285.00 | 1,380.00 | 1,235.00 | 1,365.00 | 13,650.00 | 108,602 |
| 2022-07-12 | 1,320.00 | 1,325.00 | 1,260.00 | 1,285.00 | 12,850.00 | 91,187 |
| 2022-07-11 | 1,265.00 | 1,335.00 | 1,265.00 | 1,325.00 | 13,250.00 | 130,317 |
| 2022-07-08 | 1,225.00 | 1,275.00 | 1,195.00 | 1,270.00 | 12,700.00 | 71,304 |
| 2022-07-07 | 1,180.00 | 1,235.00 | 1,165.00 | 1,210.00 | 12,100.00 | 52,871 |
| 2022-07-06 | 1,260.00 | 1,290.00 | 1,135.00 | 1,175.00 | 11,750.00 | 151,499 |
| 2022-07-05 | 1,230.00 | 1,330.00 | 1,230.00 | 1,255.00 | 12,550.00 | 194,192 |
| 2022-07-04 | 1,410.00 | 1,550.00 | 1,155.00 | 1,225.00 | 12,250.00 | 1,209,836 |
| 2022-07-01 | 1,225.00 | 1,410.00 | 1,215.00 | 1,395.00 | 13,950.00 | 637,303 |
| 2022-06-30 | 1,165.00 | 1,275.00 | 1,165.00 | 1,225.00 | 12,250.00 | 140,531 |
| 2022-06-29 | 1,140.00 | 1,170.00 | 1,100.00 | 1,165.00 | 11,650.00 | 40,732 |
| 2022-06-28 | 1,185.00 | 1,210.00 | 1,100.00 | 1,155.00 | 11,550.00 | 67,513 |
| 2022-06-27 | 1,205.00 | 1,260.00 | 1,165.00 | 1,195.00 | 11,950.00 | 80,526 |
| 2022-06-24 | 1,070.00 | 1,240.00 | 1,070.00 | 1,205.00 | 12,050.00 | 91,634 |
| 2022-06-23 | 1,230.00 | 1,260.00 | 1,055.00 | 1,085.00 | 10,850.00 | 86,920 |
| 2022-06-22 | 1,270.00 | 1,335.00 | 1,210.00 | 1,260.00 | 12,600.00 | 111,839 |
| 2022-06-21 | 1,120.00 | 1,295.00 | 1,115.00 | 1,260.00 | 12,600.00 | 141,389 |
| 2022-06-20 | 1,150.00 | 1,195.00 | 1,080.00 | 1,120.00 | 11,200.00 | 45,725 |
| 2022-06-17 | 1,180.00 | 1,180.00 | 1,100.00 | 1,170.00 | 11,700.00 | 39,397 |
| 2022-06-16 | 1,135.00 | 1,205.00 | 1,135.00 | 1,200.00 | 12,000.00 | 51,171 |
| 2022-06-15 | 1,180.00 | 1,190.00 | 1,115.00 | 1,135.00 | 11,350.00 | 56,089 |
| 2022-06-14 | 1,200.00 | 1,215.00 | 1,125.00 | 1,215.00 | 12,150.00 | 55,467 |
| 2022-06-13 | 1,260.00 | 1,280.00 | 1,195.00 | 1,220.00 | 12,200.00 | 85,477 |
| 2022-06-10 | 1,320.00 | 1,360.00 | 1,265.00 | 1,305.00 | 13,050.00 | 135,399 |
| 2022-06-09 | 1,315.00 | 1,430.00 | 1,280.00 | 1,310.00 | 13,100.00 | 767,348 |
| 2022-06-08 | 1,095.00 | 1,365.00 | 1,095.00 | 1,300.00 | 13,000.00 | 1,232,182 |
| 2022-06-07 | 1,130.00 | 1,145.00 | 1,095.00 | 1,095.00 | 10,950.00 | 43,613 |
| 2022-06-03 | 1,120.00 | 1,140.00 | 1,100.00 | 1,130.00 | 11,300.00 | 39,517 |
| 2022-06-02 | 1,090.00 | 1,125.00 | 1,085.00 | 1,120.00 | 11,200.00 | 71,202 |
| 2022-05-31 | 1,100.00 | 1,125.00 | 1,075.00 | 1,090.00 | 10,900.00 | 75,870 |
| 2022-05-30 | 1,080.00 | 1,095.00 | 1,070.00 | 1,090.00 | 10,900.00 | 28,962 |
| 2022-05-27 | 1,075.00 | 1,105.00 | 1,060.00 | 1,070.00 | 10,700.00 | 36,469 |
| 2022-05-26 | 1,070.00 | 1,095.00 | 1,045.00 | 1,075.00 | 10,750.00 | 59,055 |
| 2022-05-25 | 1,080.00 | 1,080.00 | 1,050.00 | 1,080.00 | 10,800.00 | 32,952 |
| 2022-05-24 | 1,110.00 | 1,110.00 | 1,045.00 | 1,080.00 | 10,800.00 | 66,728 |
| 2022-05-23 | 1,125.00 | 1,130.00 | 1,095.00 | 1,115.00 | 11,150.00 | 39,136 |
| 2022-05-20 | 1,160.00 | 1,165.00 | 1,090.00 | 1,125.00 | 11,250.00 | 75,895 |
| 2022-05-19 | 1,230.00 | 1,230.00 | 1,135.00 | 1,160.00 | 11,600.00 | 116,235 |
| 2022-05-18 | 1,275.00 | 1,320.00 | 1,230.00 | 1,240.00 | 12,400.00 | 200,792 |
| 2022-05-17 | 1,105.00 | 1,350.00 | 1,105.00 | 1,255.00 | 12,550.00 | 553,523 |
| 2022-05-16 | 1,095.00 | 1,160.00 | 1,075.00 | 1,100.00 | 11,000.00 | 33,170 |
| 2022-05-13 | 1,070.00 | 1,115.00 | 1,065.00 | 1,075.00 | 10,750.00 | 27,307 |
| 2022-05-12 | 1,155.00 | 1,155.00 | 1,055.00 | 1,070.00 | 10,700.00 | 41,475 |
| 2022-05-11 | 1,140.00 | 1,150.00 | 1,110.00 | 1,145.00 | 11,450.00 | 14,128 |
| 2022-05-10 | 1,150.00 | 1,150.00 | 1,085.00 | 1,150.00 | 11,500.00 | 33,485 |
| 2022-05-09 | 1,170.00 | 1,185.00 | 1,140.00 | 1,170.00 | 11,700.00 | 18,678 |
| 2022-05-06 | 1,170.00 | 1,200.00 | 1,135.00 | 1,170.00 | 11,700.00 | 27,307 |
| 2022-05-04 | 1,220.00 | 1,225.00 | 1,170.00 | 1,170.00 | 11,700.00 | 28,192 |
| 2022-05-03 | 1,120.00 | 1,220.00 | 1,120.00 | 1,220.00 | 12,200.00 | 29,308 |
| 2022-05-02 | 1,130.00 | 1,165.00 | 1,100.00 | 1,110.00 | 11,100.00 | 25,066 |
| 2022-04-29 | 1,115.00 | 1,135.00 | 1,090.00 | 1,130.00 | 11,300.00 | 12,850 |
| 2022-04-28 | 1,070.00 | 1,115.00 | 1,070.00 | 1,085.00 | 10,850.00 | 15,581 |
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.