CItech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 1,485.00 | 1,565.00 | 1,485.00 | 1,560.00 | 15,600.00 | 37,139 |
| 2022-01-25 | 1,570.00 | 1,610.00 | 1,480.00 | 1,510.00 | 15,100.00 | 74,228 |
| 2022-01-24 | 1,535.00 | 1,580.00 | 1,465.00 | 1,570.00 | 15,700.00 | 84,196 |
| 2022-01-21 | 1,595.00 | 1,595.00 | 1,515.00 | 1,580.00 | 15,800.00 | 79,491 |
| 2022-01-20 | 1,480.00 | 1,590.00 | 1,450.00 | 1,590.00 | 15,900.00 | 91,808 |
| 2022-01-19 | 1,525.00 | 1,570.00 | 1,470.00 | 1,500.00 | 15,000.00 | 108,069 |
| 2022-01-18 | 1,475.00 | 1,560.00 | 1,475.00 | 1,525.00 | 15,250.00 | 139,688 |
| 2022-01-17 | 1,540.00 | 1,605.00 | 1,410.00 | 1,495.00 | 14,950.00 | 269,837 |
| 2022-01-14 | 1,615.00 | 1,775.00 | 1,550.00 | 1,595.00 | 15,950.00 | 152,358 |
| 2022-01-13 | 1,590.00 | 1,595.00 | 1,520.00 | 1,590.00 | 15,900.00 | 44,619 |
| 2022-01-12 | 1,595.00 | 1,605.00 | 1,440.00 | 1,590.00 | 15,900.00 | 75,311 |
| 2022-01-11 | 1,575.00 | 1,625.00 | 1,565.00 | 1,595.00 | 15,950.00 | 77,486 |
| 2022-01-10 | 1,635.00 | 1,635.00 | 1,555.00 | 1,590.00 | 15,900.00 | 119,923 |
| 2022-01-07 | 1,650.00 | 1,670.00 | 1,555.00 | 1,595.00 | 15,950.00 | 129,267 |
| 2022-01-06 | 1,545.00 | 1,695.00 | 1,460.00 | 1,620.00 | 16,200.00 | 198,419 |
| 2022-01-05 | 1,515.00 | 1,630.00 | 1,500.00 | 1,540.00 | 15,400.00 | 219,359 |
| 2022-01-04 | 1,410.00 | 1,515.00 | 1,360.00 | 1,515.00 | 15,150.00 | 114,011 |
| 2022-01-03 | 1,505.00 | 1,525.00 | 1,380.00 | 1,430.00 | 14,300.00 | 72,068 |
| 2021-12-30 | 1,555.00 | 1,560.00 | 1,490.00 | 1,525.00 | 15,250.00 | 64,981 |
| 2021-12-29 | 1,475.00 | 1,550.00 | 1,425.00 | 1,545.00 | 15,450.00 | 98,380 |
| 2021-12-28 | 1,430.00 | 1,500.00 | 1,425.00 | 1,455.00 | 14,550.00 | 33,676 |
| 2021-12-27 | 1,545.00 | 1,545.00 | 1,405.00 | 1,455.00 | 14,550.00 | 59,104 |
| 2021-12-24 | 1,490.00 | 1,545.00 | 1,430.00 | 1,545.00 | 15,450.00 | 114,125 |
| 2021-12-23 | 1,490.00 | 1,495.00 | 1,410.00 | 1,465.00 | 14,650.00 | 39,447 |
| 2021-12-22 | 1,375.00 | 1,500.00 | 1,315.00 | 1,450.00 | 14,500.00 | 113,349 |
| 2021-12-21 | 1,435.00 | 1,435.00 | 1,310.00 | 1,340.00 | 13,400.00 | 58,434 |
| 2021-12-20 | 1,490.00 | 1,505.00 | 1,395.00 | 1,400.00 | 14,000.00 | 31,288 |
| 2021-12-17 | 1,495.00 | 1,530.00 | 1,450.00 | 1,505.00 | 15,050.00 | 32,415 |
| 2021-12-16 | 1,500.00 | 1,585.00 | 1,480.00 | 1,545.00 | 15,450.00 | 51,407 |
| 2021-12-15 | 1,435.00 | 1,505.00 | 1,435.00 | 1,505.00 | 15,050.00 | 34,548 |
| 2021-12-14 | 1,490.00 | 1,510.00 | 1,390.00 | 1,445.00 | 14,450.00 | 93,809 |
| 2021-12-13 | 1,610.00 | 1,630.00 | 1,500.00 | 1,520.00 | 15,200.00 | 89,231 |
| 2021-12-10 | 1,535.00 | 1,645.00 | 1,535.00 | 1,610.00 | 16,100.00 | 118,971 |
| 2021-12-09 | 1,500.00 | 1,660.00 | 1,440.00 | 1,595.00 | 15,950.00 | 510,795 |
| 2021-12-08 | 1,460.00 | 1,620.00 | 1,395.00 | 1,500.00 | 15,000.00 | 387,207 |
| 2021-12-07 | 1,425.00 | 1,750.00 | 1,410.00 | 1,500.00 | 15,000.00 | 1,250,732 |
| 2021-12-06 | 1,365.00 | 1,500.00 | 1,270.00 | 1,425.00 | 14,250.00 | 1,632,519 |
| 2021-12-03 | 960.00 | 1,245.00 | 960.00 | 1,245.00 | 12,450.00 | 963,567 |
| 2021-12-02 | 923.00 | 960.00 | 906.00 | 960.00 | 9,600.00 | 15,695 |
| 2021-12-01 | 919.00 | 930.00 | 900.00 | 924.00 | 9,240.00 | 23,250 |
| 2021-11-30 | 960.00 | 960.00 | 920.00 | 930.00 | 9,300.00 | 23,864 |
| 2021-11-29 | 960.00 | 990.00 | 951.00 | 964.00 | 9,640.00 | 14,697 |
| 2021-11-26 | 1,010.00 | 1,015.00 | 971.00 | 1,000.00 | 10,000.00 | 25,853 |
| 2021-11-25 | 1,000.00 | 1,060.00 | 999.00 | 1,010.00 | 10,100.00 | 13,796 |
| 2021-11-24 | 991.00 | 1,020.00 | 990.00 | 1,000.00 | 10,000.00 | 12,185 |
| 2021-11-23 | 1,060.00 | 1,060.00 | 1,000.00 | 1,005.00 | 10,050.00 | 14,966 |
| 2021-11-22 | 1,060.00 | 1,100.00 | 1,030.00 | 1,060.00 | 10,600.00 | 30,586 |
| 2021-11-19 | 1,015.00 | 1,090.00 | 1,015.00 | 1,075.00 | 10,750.00 | 64,193 |
| 2021-11-18 | 971.00 | 1,040.00 | 921.00 | 1,015.00 | 10,150.00 | 60,480 |
| 2021-11-17 | 981.00 | 987.00 | 960.00 | 974.00 | 9,740.00 | 26,317 |
| 2021-11-16 | 995.00 | 999.00 | 982.00 | 983.00 | 9,830.00 | 11,338 |
| 2021-11-15 | 1,005.00 | 1,015.00 | 985.00 | 995.00 | 9,950.00 | 29,524 |
| 2021-11-12 | 1,010.00 | 1,015.00 | 976.00 | 991.00 | 9,910.00 | 30,707 |
| 2021-11-11 | 990.00 | 1,020.00 | 981.00 | 1,010.00 | 10,100.00 | 48,002 |
| 2021-11-10 | 987.00 | 1,020.00 | 987.00 | 992.00 | 9,920.00 | 32,522 |
| 2021-11-09 | 992.00 | 992.00 | 978.00 | 987.00 | 9,870.00 | 13,244 |
| 2021-11-08 | 968.00 | 992.00 | 956.00 | 986.00 | 9,860.00 | 26,621 |
| 2021-11-05 | 972.00 | 989.00 | 965.00 | 973.00 | 9,730.00 | 15,140 |
| 2021-11-04 | 970.00 | 980.00 | 959.00 | 972.00 | 9,720.00 | 17,829 |
| 2021-11-03 | 973.00 | 981.00 | 966.00 | 970.00 | 9,700.00 | 14,810 |
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.