CItech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1,055.00 | 1,070.00 | 1,051.00 | 1,069.00 | 10,690.00 | 1,912 |
| 2025-12-29 | 1,065.00 | 1,065.00 | 1,051.00 | 1,054.00 | 10,540.00 | 3,962 |
| 2025-12-26 | 1,082.00 | 1,094.00 | 1,061.00 | 1,065.00 | 10,650.00 | 2,680 |
| 2025-12-24 | 1,067.00 | 1,080.00 | 1,048.00 | 1,080.00 | 10,800.00 | 4,963 |
| 2025-12-23 | 1,073.00 | 1,080.00 | 1,061.00 | 1,067.00 | 10,670.00 | 4,094 |
| 2025-12-22 | 1,076.00 | 1,114.00 | 1,063.00 | 1,067.00 | 10,670.00 | 19,798 |
| 2025-12-19 | 1,073.00 | 1,097.00 | 1,051.00 | 1,081.00 | 10,810.00 | 2,859 |
| 2025-12-18 | 1,111.00 | 1,111.00 | 1,068.00 | 1,073.00 | 10,730.00 | 9,518 |
| 2025-12-17 | 1,103.00 | 1,146.00 | 1,090.00 | 1,117.00 | 11,170.00 | 8,899 |
| 2025-12-16 | 1,121.00 | 1,146.00 | 1,102.00 | 1,112.00 | 11,120.00 | 3,744 |
| 2025-12-15 | 1,124.00 | 1,126.00 | 1,109.00 | 1,125.00 | 11,250.00 | 4,410 |
| 2025-12-12 | 1,125.00 | 1,140.00 | 1,118.00 | 1,124.00 | 11,240.00 | 3,425 |
| 2025-12-11 | 1,141.00 | 1,141.00 | 1,113.00 | 1,134.00 | 11,340.00 | 1,771 |
| 2025-12-10 | 1,137.00 | 1,143.00 | 1,116.00 | 1,125.00 | 11,250.00 | 7,032 |
| 2025-12-09 | 1,142.00 | 1,152.00 | 1,133.00 | 1,137.00 | 11,370.00 | 3,801 |
| 2025-12-08 | 1,155.00 | 1,170.00 | 1,143.00 | 1,143.00 | 11,430.00 | 5,494 |
| 2025-12-05 | 1,170.00 | 1,170.00 | 1,152.00 | 1,155.00 | 11,550.00 | 3,729 |
| 2025-12-04 | 1,195.00 | 1,200.00 | 1,140.00 | 1,170.00 | 11,700.00 | 3,320 |
| 2025-12-03 | 1,171.00 | 1,189.00 | 1,156.00 | 1,167.00 | 11,670.00 | 4,652 |
| 2025-12-02 | 1,165.00 | 1,191.00 | 1,143.00 | 1,166.00 | 11,660.00 | 5,855 |
| 2025-12-01 | 1,154.00 | 1,160.00 | 1,143.00 | 1,146.00 | 11,460.00 | 1,807 |
| 2025-11-28 | 1,175.00 | 1,197.00 | 1,161.00 | 1,162.00 | 11,620.00 | 4,434 |
| 2025-11-27 | 1,132.00 | 1,174.00 | 1,124.00 | 1,173.00 | 11,730.00 | 7,633 |
| 2025-11-26 | 1,099.00 | 1,135.00 | 1,099.00 | 1,132.00 | 11,320.00 | 10,507 |
| 2025-11-25 | 1,117.00 | 1,117.00 | 1,089.00 | 1,099.00 | 10,990.00 | 6,568 |
| 2025-11-24 | 1,115.00 | 1,128.00 | 1,090.00 | 1,114.00 | 11,140.00 | 7,665 |
| 2025-11-21 | 1,128.00 | 1,130.00 | 1,103.00 | 1,114.00 | 11,140.00 | 5,486 |
| 2025-11-20 | 1,151.00 | 1,180.00 | 1,120.00 | 1,128.00 | 11,280.00 | 7,891 |
| 2025-11-19 | 1,191.00 | 1,191.00 | 1,136.00 | 1,163.00 | 11,630.00 | 2,837 |
| 2025-11-18 | 1,206.00 | 1,206.00 | 1,146.00 | 1,147.00 | 11,470.00 | 5,736 |
| 2025-11-17 | 1,200.00 | 1,200.00 | 1,170.00 | 1,174.00 | 11,740.00 | 8,862 |
| 2025-11-14 | 1,210.00 | 1,220.00 | 1,191.00 | 1,191.00 | 11,910.00 | 9,489 |
| 2025-11-13 | 1,260.00 | 1,260.00 | 1,196.00 | 1,205.00 | 12,050.00 | 9,286 |
| 2025-11-12 | 1,275.00 | 1,287.00 | 1,237.00 | 1,257.00 | 12,570.00 | 13,068 |
| 2025-11-11 | 1,260.00 | 1,296.00 | 1,240.00 | 1,275.00 | 12,750.00 | 12,889 |
| 2025-11-10 | 1,210.00 | 1,297.00 | 1,179.00 | 1,249.00 | 12,490.00 | 26,292 |
| 2025-11-07 | 1,167.00 | 1,208.00 | 1,152.00 | 1,199.00 | 11,990.00 | 12,371 |
| 2025-11-06 | 1,101.00 | 1,430.00 | 1,101.00 | 1,184.00 | 11,840.00 | 213,198 |
| 2025-11-05 | 1,117.00 | 1,119.00 | 1,093.00 | 1,101.00 | 11,010.00 | 6,791 |
| 2025-11-04 | 1,150.00 | 1,150.00 | 1,106.00 | 1,116.00 | 11,160.00 | 11,613 |
| 2025-11-03 | 1,199.00 | 1,240.00 | 1,135.00 | 1,142.00 | 11,420.00 | 15,994 |
| 2025-10-31 | 1,165.00 | 1,263.00 | 1,150.00 | 1,199.00 | 11,990.00 | 37,023 |
| 2025-10-30 | 1,218.00 | 1,218.00 | 1,145.00 | 1,149.00 | 11,490.00 | 7,431 |
| 2025-10-29 | 1,238.00 | 1,238.00 | 1,172.00 | 1,183.00 | 11,830.00 | 7,810 |
| 2025-10-28 | 1,201.00 | 1,217.00 | 1,171.00 | 1,205.00 | 12,050.00 | 4,695 |
| 2025-10-27 | 1,216.00 | 1,236.00 | 1,146.00 | 1,186.00 | 11,860.00 | 11,428 |
| 2025-10-24 | 1,261.00 | 1,261.00 | 1,198.00 | 1,216.00 | 12,160.00 | 2,827 |
| 2025-10-23 | 1,235.00 | 1,258.00 | 1,205.00 | 1,210.00 | 12,100.00 | 6,095 |
| 2025-10-22 | 1,242.00 | 1,260.00 | 1,225.00 | 1,235.00 | 12,350.00 | 4,267 |
| 2025-10-21 | 1,218.00 | 1,259.00 | 1,215.00 | 1,242.00 | 12,420.00 | 4,163 |
| 2025-10-20 | 1,208.00 | 1,240.00 | 1,195.00 | 1,218.00 | 12,180.00 | 10,273 |
| 2025-10-17 | 1,228.00 | 1,230.00 | 1,178.00 | 1,208.00 | 12,080.00 | 6,419 |
| 2025-10-16 | 1,232.00 | 1,268.00 | 1,219.00 | 1,231.00 | 12,310.00 | 6,787 |
| 2025-10-15 | 1,217.00 | 1,252.00 | 1,210.00 | 1,232.00 | 12,320.00 | 5,140 |
| 2025-10-14 | 1,279.00 | 1,279.00 | 1,207.00 | 1,217.00 | 12,170.00 | 9,634 |
| 2025-10-13 | 1,253.00 | 1,270.00 | 1,232.00 | 1,245.00 | 12,450.00 | 11,457 |
| 2025-10-10 | 1,315.00 | 1,351.00 | 1,235.00 | 1,253.00 | 12,530.00 | 22,963 |
| 2025-10-02 | 1,319.00 | 1,344.00 | 1,290.00 | 1,326.00 | 13,260.00 | 8,752 |
| 2025-10-01 | 1,347.00 | 1,347.00 | 1,292.00 | 1,319.00 | 13,190.00 | 8,977 |
| 2025-09-30 | 1,303.00 | 1,339.00 | 1,291.00 | 1,327.00 | 13,270.00 | 14,730 |
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.