CItech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 1,110.00 | 1,110.00 | 1,015.00 | 1,080.00 | 10,800.00 | 74,043 |
| 2022-04-26 | 1,125.00 | 1,160.00 | 1,095.00 | 1,110.00 | 11,100.00 | 14,921 |
| 2022-04-25 | 1,150.00 | 1,165.00 | 1,135.00 | 1,135.00 | 11,350.00 | 14,457 |
| 2022-04-22 | 1,210.00 | 1,215.00 | 1,165.00 | 1,180.00 | 11,800.00 | 19,557 |
| 2022-04-21 | 1,165.00 | 1,220.00 | 1,165.00 | 1,210.00 | 12,100.00 | 21,836 |
| 2022-04-20 | 1,195.00 | 1,210.00 | 1,125.00 | 1,170.00 | 11,700.00 | 48,914 |
| 2022-04-19 | 1,185.00 | 1,190.00 | 1,160.00 | 1,180.00 | 11,800.00 | 10,353 |
| 2022-04-18 | 1,215.00 | 1,215.00 | 1,150.00 | 1,190.00 | 11,900.00 | 24,467 |
| 2022-04-15 | 1,230.00 | 1,230.00 | 1,200.00 | 1,215.00 | 12,150.00 | 15,968 |
| 2022-04-14 | 1,230.00 | 1,270.00 | 1,210.00 | 1,220.00 | 12,200.00 | 22,792 |
| 2022-04-13 | 1,220.00 | 1,230.00 | 1,195.00 | 1,215.00 | 12,150.00 | 20,947 |
| 2022-04-12 | 1,230.00 | 1,260.00 | 1,190.00 | 1,220.00 | 12,200.00 | 23,976 |
| 2022-04-11 | 1,305.00 | 1,320.00 | 1,240.00 | 1,265.00 | 12,650.00 | 41,106 |
| 2022-04-08 | 1,325.00 | 1,355.00 | 1,230.00 | 1,305.00 | 13,050.00 | 69,262 |
| 2022-04-07 | 1,340.00 | 1,360.00 | 1,280.00 | 1,330.00 | 13,300.00 | 35,818 |
| 2022-04-06 | 1,355.00 | 1,375.00 | 1,270.00 | 1,340.00 | 13,400.00 | 82,136 |
| 2022-04-05 | 1,280.00 | 1,355.00 | 1,260.00 | 1,355.00 | 13,550.00 | 99,618 |
| 2022-04-04 | 1,215.00 | 1,280.00 | 1,150.00 | 1,245.00 | 12,450.00 | 136,155 |
| 2022-04-01 | 1,085.00 | 1,155.00 | 1,085.00 | 1,150.00 | 11,500.00 | 57,804 |
| 2022-03-31 | 1,050.00 | 1,085.00 | 1,045.00 | 1,085.00 | 10,850.00 | 23,180 |
| 2022-03-30 | 1,085.00 | 1,090.00 | 1,045.00 | 1,050.00 | 10,500.00 | 30,288 |
| 2022-03-29 | 1,090.00 | 1,095.00 | 1,060.00 | 1,090.00 | 10,900.00 | 18,077 |
| 2022-03-28 | 1,110.00 | 1,110.00 | 1,075.00 | 1,090.00 | 10,900.00 | 21,469 |
| 2022-03-25 | 1,145.00 | 1,145.00 | 1,100.00 | 1,100.00 | 11,000.00 | 32,679 |
| 2022-03-24 | 1,060.00 | 1,155.00 | 1,040.00 | 1,130.00 | 11,300.00 | 136,878 |
| 2022-03-23 | 1,045.00 | 1,080.00 | 1,025.00 | 1,055.00 | 10,550.00 | 44,048 |
| 2022-03-22 | 1,030.00 | 1,040.00 | 998.00 | 1,040.00 | 10,400.00 | 22,609 |
| 2022-03-21 | 1,060.00 | 1,060.00 | 1,010.00 | 1,010.00 | 10,100.00 | 38,099 |
| 2022-03-18 | 1,035.00 | 1,060.00 | 1,000.00 | 1,030.00 | 10,300.00 | 51,685 |
| 2022-03-17 | 1,090.00 | 1,090.00 | 1,010.00 | 1,025.00 | 10,250.00 | 37,187 |
| 2022-03-16 | 961.00 | 1,050.00 | 961.00 | 1,050.00 | 10,500.00 | 47,706 |
| 2022-03-15 | 1,000.00 | 1,000.00 | 960.00 | 961.00 | 9,610.00 | 32,918 |
| 2022-03-14 | 1,030.00 | 1,030.00 | 995.00 | 1,000.00 | 10,000.00 | 16,075 |
| 2022-03-11 | 1,015.00 | 1,020.00 | 1,005.00 | 1,020.00 | 10,200.00 | 10,434 |
| 2022-03-10 | 1,000.00 | 1,035.00 | 1,000.00 | 1,005.00 | 10,050.00 | 15,928 |
| 2022-03-08 | 999.00 | 1,005.00 | 957.00 | 1,000.00 | 10,000.00 | 17,935 |
| 2022-03-07 | 1,025.00 | 1,045.00 | 990.00 | 1,000.00 | 10,000.00 | 24,523 |
| 2022-03-04 | 1,070.00 | 1,090.00 | 1,010.00 | 1,035.00 | 10,350.00 | 31,339 |
| 2022-03-03 | 1,030.00 | 1,050.00 | 1,015.00 | 1,045.00 | 10,450.00 | 15,644 |
| 2022-03-02 | 1,010.00 | 1,040.00 | 1,000.00 | 1,020.00 | 10,200.00 | 34,443 |
| 2022-02-28 | 1,020.00 | 1,055.00 | 988.00 | 1,005.00 | 10,050.00 | 51,081 |
| 2022-02-25 | 1,050.00 | 1,065.00 | 990.00 | 1,020.00 | 10,200.00 | 53,513 |
| 2022-02-24 | 1,025.00 | 1,055.00 | 1,005.00 | 1,050.00 | 10,500.00 | 53,234 |
| 2022-02-23 | 1,010.00 | 1,075.00 | 998.00 | 1,025.00 | 10,250.00 | 84,795 |
| 2022-02-22 | 1,100.00 | 1,100.00 | 999.00 | 1,015.00 | 10,150.00 | 70,364 |
| 2022-02-21 | 1,125.00 | 1,125.00 | 1,085.00 | 1,100.00 | 11,000.00 | 16,703 |
| 2022-02-18 | 1,120.00 | 1,145.00 | 1,060.00 | 1,125.00 | 11,250.00 | 17,143 |
| 2022-02-17 | 1,170.00 | 1,170.00 | 1,100.00 | 1,115.00 | 11,150.00 | 32,429 |
| 2022-02-16 | 1,080.00 | 1,170.00 | 1,080.00 | 1,170.00 | 11,700.00 | 32,430 |
| 2022-02-15 | 1,130.00 | 1,130.00 | 1,055.00 | 1,060.00 | 10,600.00 | 39,433 |
| 2022-02-14 | 1,175.00 | 1,175.00 | 1,065.00 | 1,150.00 | 11,500.00 | 38,853 |
| 2022-02-11 | 1,245.00 | 1,245.00 | 1,155.00 | 1,165.00 | 11,650.00 | 80,682 |
| 2022-02-10 | 1,295.00 | 1,295.00 | 1,205.00 | 1,250.00 | 12,500.00 | 46,008 |
| 2022-02-09 | 1,285.00 | 1,320.00 | 1,255.00 | 1,295.00 | 12,950.00 | 44,988 |
| 2022-02-08 | 1,240.00 | 1,320.00 | 1,200.00 | 1,275.00 | 12,750.00 | 122,828 |
| 2022-02-07 | 1,430.00 | 1,460.00 | 1,170.00 | 1,225.00 | 12,250.00 | 277,712 |
| 2022-02-04 | 1,510.00 | 1,510.00 | 1,315.00 | 1,430.00 | 14,300.00 | 86,324 |
| 2022-02-03 | 1,585.00 | 1,605.00 | 1,485.00 | 1,515.00 | 15,150.00 | 67,042 |
| 2022-01-28 | 1,595.00 | 1,600.00 | 1,540.00 | 1,585.00 | 15,850.00 | 51,792 |
| 2022-01-27 | 1,565.00 | 1,670.00 | 1,520.00 | 1,575.00 | 15,750.00 | 164,470 |
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.