CItech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 936.00 | 990.00 | 901.00 | 947.00 | 9,470.00 | 8,655 |
| 2026-06-29 | 935.00 | 937.00 | 880.00 | 936.00 | 9,360.00 | 18,406 |
| 2026-06-26 | 943.00 | 944.00 | 870.00 | 943.00 | 9,430.00 | 23,284 |
| 2026-06-25 | 960.00 | 960.00 | 905.00 | 943.00 | 9,430.00 | 12,516 |
| 2026-06-24 | 962.00 | 962.00 | 880.00 | 943.00 | 9,430.00 | 24,753 |
| 2026-06-23 | 948.00 | 977.00 | 912.00 | 958.00 | 9,580.00 | 18,063 |
| 2026-06-22 | 949.00 | 976.00 | 910.00 | 948.00 | 9,480.00 | 24,862 |
| 2026-06-19 | 987.00 | 996.00 | 930.00 | 956.00 | 9,560.00 | 26,500 |
| 2026-06-18 | 1,054.00 | 1,058.00 | 985.00 | 995.00 | 9,950.00 | 15,591 |
| 2026-06-17 | 1,066.00 | 1,102.00 | 1,040.00 | 1,054.00 | 10,540.00 | 12,952 |
| 2026-06-16 | 1,069.00 | 1,117.00 | 1,033.00 | 1,073.00 | 10,730.00 | 17,419 |
| 2026-06-15 | 1,113.00 | 1,121.00 | 1,030.00 | 1,069.00 | 10,690.00 | 31,582 |
| 2026-06-12 | 1,019.00 | 1,121.00 | 996.00 | 1,121.00 | 11,210.00 | 45,076 |
| 2026-06-11 | 976.00 | 1,019.00 | 950.00 | 980.00 | 9,800.00 | 29,432 |
| 2026-06-10 | 981.00 | 999.00 | 955.00 | 979.00 | 9,790.00 | 10,261 |
| 2026-06-09 | 960.00 | 1,019.00 | 957.00 | 982.00 | 9,820.00 | 23,364 |
| 2026-06-08 | 967.00 | 976.00 | 916.00 | 951.00 | 9,510.00 | 30,253 |
| 2026-06-05 | 989.00 | 1,009.00 | 955.00 | 970.00 | 9,700.00 | 23,976 |
| 2026-06-04 | 978.00 | 1,005.00 | 950.00 | 980.00 | 9,800.00 | 40,052 |
| 2026-06-02 | 1,020.00 | 1,056.00 | 969.00 | 978.00 | 9,780.00 | 32,140 |
| 2026-06-01 | 970.00 | 1,035.00 | 936.00 | 1,020.00 | 10,200.00 | 58,439 |
| 2026-05-29 | 995.00 | 1,002.00 | 919.00 | 970.00 | 9,700.00 | 54,949 |
| 2026-05-28 | 999.00 | 1,016.00 | 975.00 | 995.00 | 9,950.00 | 19,958 |
| 2026-05-27 | 1,056.00 | 1,056.00 | 975.00 | 999.00 | 9,990.00 | 51,286 |
| 2026-05-26 | 1,064.00 | 1,085.00 | 1,054.00 | 1,056.00 | 10,560.00 | 26,051 |
| 2026-05-22 | 1,038.00 | 1,064.00 | 1,035.00 | 1,063.00 | 10,630.00 | 12,959 |
| 2026-05-21 | 1,030.00 | 1,059.00 | 1,023.00 | 1,045.00 | 10,450.00 | 14,040 |
| 2026-05-20 | 1,055.00 | 1,082.00 | 1,018.00 | 1,026.00 | 10,260.00 | 21,098 |
| 2026-05-19 | 1,065.00 | 1,083.00 | 1,040.00 | 1,060.00 | 10,600.00 | 11,155 |
| 2026-05-18 | 1,050.00 | 1,089.00 | 1,024.00 | 1,056.00 | 10,560.00 | 18,585 |
| 2026-05-15 | 1,106.00 | 1,110.00 | 1,065.00 | 1,070.00 | 10,700.00 | 28,370 |
| 2026-05-14 | 1,075.00 | 1,107.00 | 1,064.00 | 1,103.00 | 11,030.00 | 17,980 |
| 2026-05-13 | 1,080.00 | 1,115.00 | 1,070.00 | 1,074.00 | 10,740.00 | 24,327 |
| 2026-05-12 | 1,163.00 | 1,178.00 | 1,087.00 | 1,099.00 | 10,990.00 | 42,573 |
| 2026-05-11 | 1,223.00 | 1,225.00 | 1,166.00 | 1,168.00 | 11,680.00 | 25,876 |
| 2026-05-08 | 1,181.00 | 1,287.00 | 1,149.00 | 1,221.00 | 12,210.00 | 60,483 |
| 2026-05-07 | 1,232.00 | 1,238.00 | 1,158.00 | 1,178.00 | 11,780.00 | 34,406 |
| 2026-05-06 | 1,207.00 | 1,292.00 | 1,175.00 | 1,229.00 | 12,290.00 | 110,776 |
| 2026-05-04 | 1,218.00 | 1,247.00 | 1,190.00 | 1,207.00 | 12,070.00 | 20,366 |
| 2026-04-30 | 1,270.00 | 1,294.00 | 1,214.00 | 1,217.00 | 12,170.00 | 27,478 |
| 2026-04-29 | 1,309.00 | 1,338.00 | 1,241.00 | 1,262.00 | 12,620.00 | 38,286 |
| 2026-04-28 | 1,190.00 | 1,361.00 | 1,175.00 | 1,304.00 | 13,040.00 | 193,741 |
| 2026-04-27 | 1,226.00 | 1,226.00 | 1,164.00 | 1,197.00 | 11,970.00 | 19,160 |
| 2026-04-24 | 1,153.00 | 1,219.00 | 1,150.00 | 1,199.00 | 11,990.00 | 26,317 |
| 2026-04-23 | 1,174.00 | 1,200.00 | 1,149.00 | 1,162.00 | 11,620.00 | 11,537 |
| 2026-04-22 | 1,224.00 | 1,227.00 | 1,172.00 | 1,174.00 | 11,740.00 | 12,329 |
| 2026-04-21 | 1,223.00 | 1,223.00 | 1,165.00 | 1,205.00 | 12,050.00 | 17,901 |
| 2026-04-20 | 1,223.00 | 1,248.00 | 1,161.00 | 1,195.00 | 11,950.00 | 20,326 |
| 2026-04-17 | 1,250.00 | 1,254.00 | 1,195.00 | 1,221.00 | 12,210.00 | 18,579 |
| 2026-04-16 | 1,170.00 | 1,249.00 | 1,155.00 | 1,240.00 | 12,400.00 | 39,367 |
| 2026-04-15 | 1,137.00 | 1,195.00 | 1,137.00 | 1,153.00 | 11,530.00 | 27,351 |
| 2026-04-14 | 1,140.00 | 1,140.00 | 1,113.00 | 1,137.00 | 11,370.00 | 15,488 |
| 2026-04-13 | 1,116.00 | 1,131.00 | 1,095.00 | 1,113.00 | 11,130.00 | 12,769 |
| 2026-04-10 | 1,067.00 | 1,120.00 | 1,066.00 | 1,116.00 | 11,160.00 | 20,698 |
| 2026-04-09 | 1,057.00 | 1,095.00 | 1,049.00 | 1,066.00 | 10,660.00 | 14,611 |
| 2026-04-08 | 1,057.00 | 1,084.00 | 1,054.00 | 1,082.00 | 10,820.00 | 14,831 |
| 2026-04-07 | 1,056.00 | 1,072.00 | 1,044.00 | 1,057.00 | 10,570.00 | 6,039 |
| 2026-04-06 | 1,128.00 | 1,128.00 | 1,040.00 | 1,045.00 | 10,450.00 | 15,762 |
| 2026-04-03 | 1,044.00 | 1,085.00 | 1,044.00 | 1,071.00 | 10,710.00 | 6,544 |
| 2026-04-02 | 1,095.00 | 1,150.00 | 1,050.00 | 1,051.00 | 10,510.00 | 33,083 |
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.