CItech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 1,050.00 | 1,079.00 | 1,046.00 | 1,078.00 | 10,780.00 | 5,079 |
| 2026-03-31 | 1,069.00 | 1,077.00 | 1,026.00 | 1,026.00 | 10,260.00 | 9,938 |
| 2026-03-30 | 1,076.00 | 1,076.00 | 1,041.00 | 1,076.00 | 10,760.00 | 9,798 |
| 2026-03-27 | 1,090.00 | 1,100.00 | 1,046.00 | 1,083.00 | 10,830.00 | 16,319 |
| 2026-03-26 | 1,146.00 | 1,146.00 | 1,087.00 | 1,093.00 | 10,930.00 | 8,668 |
| 2026-03-25 | 1,105.00 | 1,155.00 | 1,090.00 | 1,129.00 | 11,290.00 | 28,914 |
| 2026-03-24 | 1,055.00 | 1,099.00 | 1,052.00 | 1,099.00 | 10,990.00 | 17,144 |
| 2026-03-23 | 1,083.00 | 1,084.00 | 1,044.00 | 1,054.00 | 10,540.00 | 8,129 |
| 2026-03-20 | 1,081.00 | 1,095.00 | 1,072.00 | 1,077.00 | 10,770.00 | 12,089 |
| 2026-03-19 | 1,095.00 | 1,107.00 | 1,067.00 | 1,081.00 | 10,810.00 | 7,769 |
| 2026-03-18 | 1,086.00 | 1,110.00 | 1,077.00 | 1,095.00 | 10,950.00 | 6,348 |
| 2026-03-17 | 1,094.00 | 1,119.00 | 1,068.00 | 1,086.00 | 10,860.00 | 9,707 |
| 2026-03-16 | 1,087.00 | 1,121.00 | 1,072.00 | 1,094.00 | 10,940.00 | 12,367 |
| 2026-03-13 | 1,070.00 | 1,093.00 | 1,059.00 | 1,082.00 | 10,820.00 | 6,835 |
| 2026-03-12 | 1,063.00 | 1,083.00 | 1,060.00 | 1,075.00 | 10,750.00 | 3,571 |
| 2026-03-11 | 1,085.00 | 1,095.00 | 1,052.00 | 1,063.00 | 10,630.00 | 19,457 |
| 2026-03-10 | 1,099.00 | 1,130.00 | 1,080.00 | 1,093.00 | 10,930.00 | 9,541 |
| 2026-03-09 | 1,116.00 | 1,117.00 | 1,065.00 | 1,107.00 | 11,070.00 | 4,796 |
| 2026-03-06 | 1,037.00 | 1,116.00 | 1,018.00 | 1,114.00 | 11,140.00 | 7,858 |
| 2026-03-05 | 980.00 | 1,077.00 | 980.00 | 1,068.00 | 10,680.00 | 20,685 |
| 2026-03-04 | 1,054.00 | 1,097.00 | 958.00 | 981.00 | 9,810.00 | 36,861 |
| 2026-03-03 | 1,119.00 | 1,119.00 | 1,085.00 | 1,097.00 | 10,970.00 | 15,932 |
| 2026-02-27 | 1,123.00 | 1,123.00 | 1,102.00 | 1,121.00 | 11,210.00 | 12,745 |
| 2026-02-26 | 1,153.00 | 1,153.00 | 1,110.00 | 1,120.00 | 11,200.00 | 14,675 |
| 2026-02-25 | 1,186.00 | 1,186.00 | 1,131.00 | 1,150.00 | 11,500.00 | 22,458 |
| 2026-02-24 | 1,198.00 | 1,198.00 | 1,143.00 | 1,160.00 | 11,600.00 | 14,819 |
| 2026-02-23 | 1,162.00 | 1,220.00 | 1,151.00 | 1,162.00 | 11,620.00 | 16,643 |
| 2026-02-20 | 1,157.00 | 1,175.00 | 1,126.00 | 1,162.00 | 11,620.00 | 20,767 |
| 2026-02-19 | 1,149.00 | 1,200.00 | 1,145.00 | 1,157.00 | 11,570.00 | 32,713 |
| 2026-02-13 | 1,135.00 | 1,168.00 | 1,125.00 | 1,148.00 | 11,480.00 | 14,915 |
| 2026-02-12 | 1,184.00 | 1,184.00 | 1,080.00 | 1,141.00 | 11,410.00 | 23,231 |
| 2026-02-11 | 1,145.00 | 1,180.00 | 1,137.00 | 1,172.00 | 11,720.00 | 22,032 |
| 2026-02-10 | 1,135.00 | 1,158.00 | 1,117.00 | 1,139.00 | 11,390.00 | 24,885 |
| 2026-02-09 | 1,115.00 | 1,140.00 | 1,113.00 | 1,133.00 | 11,330.00 | 7,802 |
| 2026-02-06 | 1,101.00 | 1,121.00 | 1,073.00 | 1,110.00 | 11,100.00 | 11,373 |
| 2026-02-05 | 1,106.00 | 1,133.00 | 1,097.00 | 1,116.00 | 11,160.00 | 21,101 |
| 2026-02-04 | 1,100.00 | 1,122.00 | 1,079.00 | 1,097.00 | 10,970.00 | 14,932 |
| 2026-02-03 | 1,071.00 | 1,110.00 | 1,070.00 | 1,110.00 | 11,100.00 | 18,273 |
| 2026-02-02 | 1,115.00 | 1,115.00 | 1,065.00 | 1,066.00 | 10,660.00 | 36,657 |
| 2026-01-30 | 1,166.00 | 1,169.00 | 1,115.00 | 1,119.00 | 11,190.00 | 32,031 |
| 2026-01-29 | 1,157.00 | 1,168.00 | 1,131.00 | 1,163.00 | 11,630.00 | 26,946 |
| 2026-01-28 | 1,179.00 | 1,188.00 | 1,157.00 | 1,157.00 | 11,570.00 | 15,990 |
| 2026-01-27 | 1,200.00 | 1,211.00 | 1,160.00 | 1,166.00 | 11,660.00 | 15,217 |
| 2026-01-26 | 1,222.00 | 1,234.00 | 1,135.00 | 1,198.00 | 11,980.00 | 23,547 |
| 2026-01-23 | 1,260.00 | 1,290.00 | 1,212.00 | 1,245.00 | 12,450.00 | 31,677 |
| 2026-01-22 | 1,220.00 | 1,270.00 | 1,176.00 | 1,260.00 | 12,600.00 | 70,245 |
| 2026-01-21 | 1,147.00 | 1,223.00 | 1,110.00 | 1,205.00 | 12,050.00 | 67,646 |
| 2026-01-20 | 1,248.00 | 1,248.00 | 1,133.00 | 1,147.00 | 11,470.00 | 58,909 |
| 2026-01-19 | 1,130.00 | 1,197.00 | 1,101.00 | 1,182.00 | 11,820.00 | 71,439 |
| 2026-01-16 | 1,177.00 | 1,177.00 | 1,105.00 | 1,128.00 | 11,280.00 | 40,852 |
| 2026-01-15 | 1,182.00 | 1,184.00 | 1,135.00 | 1,158.00 | 11,580.00 | 39,601 |
| 2026-01-14 | 1,205.00 | 1,225.00 | 1,166.00 | 1,182.00 | 11,820.00 | 46,082 |
| 2026-01-13 | 1,215.00 | 1,230.00 | 1,172.00 | 1,205.00 | 12,050.00 | 46,928 |
| 2026-01-12 | 1,259.00 | 1,298.00 | 1,191.00 | 1,220.00 | 12,200.00 | 123,345 |
| 2026-01-09 | 1,181.00 | 1,456.00 | 1,131.00 | 1,240.00 | 12,400.00 | 834,890 |
| 2026-01-08 | 1,275.00 | 1,275.00 | 1,169.00 | 1,181.00 | 11,810.00 | 117,771 |
| 2026-01-07 | 1,333.00 | 1,375.00 | 1,230.00 | 1,276.00 | 12,760.00 | 162,275 |
| 2026-01-06 | 1,581.00 | 1,699.00 | 1,271.00 | 1,280.00 | 12,800.00 | 788,302 |
| 2026-01-05 | 1,185.00 | 1,509.00 | 1,165.00 | 1,446.00 | 14,460.00 | 1,877,365 |
| 2026-01-02 | 1,069.00 | 1,162.00 | 1,065.00 | 1,161.00 | 11,610.00 | 12,161 |
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.