CItech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 1,340.00 | 1,372.00 | 1,303.00 | 1,303.00 | 13,030.00 | 34,235 |
| 2025-09-26 | 1,298.00 | 1,384.00 | 1,281.00 | 1,340.00 | 13,400.00 | 49,294 |
| 2025-09-25 | 1,289.00 | 1,310.00 | 1,264.00 | 1,297.00 | 12,970.00 | 24,303 |
| 2025-09-24 | 1,236.00 | 1,320.00 | 1,206.00 | 1,289.00 | 12,890.00 | 22,797 |
| 2025-09-23 | 1,218.00 | 1,245.00 | 1,209.00 | 1,236.00 | 12,360.00 | 10,313 |
| 2025-09-22 | 1,266.00 | 1,285.00 | 1,205.00 | 1,218.00 | 12,180.00 | 19,256 |
| 2025-09-19 | 1,275.00 | 1,288.00 | 1,237.00 | 1,266.00 | 12,660.00 | 9,356 |
| 2025-09-18 | 1,288.00 | 1,307.00 | 1,264.00 | 1,282.00 | 12,820.00 | 13,210 |
| 2025-09-17 | 1,281.00 | 1,299.00 | 1,252.00 | 1,281.00 | 12,810.00 | 24,867 |
| 2025-09-16 | 1,232.00 | 1,281.00 | 1,208.00 | 1,281.00 | 12,810.00 | 34,742 |
| 2025-09-15 | 1,158.00 | 1,237.00 | 1,155.00 | 1,232.00 | 12,320.00 | 46,002 |
| 2025-09-12 | 1,153.00 | 1,158.00 | 1,143.00 | 1,158.00 | 11,580.00 | 5,620 |
| 2025-09-11 | 1,154.00 | 1,165.00 | 1,142.00 | 1,153.00 | 11,530.00 | 8,285 |
| 2025-09-10 | 1,151.00 | 1,164.00 | 1,141.00 | 1,163.00 | 11,630.00 | 6,286 |
| 2025-09-09 | 1,160.00 | 1,176.00 | 1,140.00 | 1,150.00 | 11,500.00 | 4,876 |
| 2025-09-08 | 1,152.00 | 1,180.00 | 1,151.00 | 1,160.00 | 11,600.00 | 8,945 |
| 2025-09-05 | 1,156.00 | 1,156.00 | 1,141.00 | 1,151.00 | 11,510.00 | 3,008 |
| 2025-09-04 | 1,159.00 | 1,170.00 | 1,147.00 | 1,155.00 | 11,550.00 | 9,581 |
| 2025-09-03 | 1,144.00 | 1,159.00 | 1,133.00 | 1,159.00 | 11,590.00 | 5,924 |
| 2025-09-02 | 1,159.00 | 1,159.00 | 1,132.00 | 1,144.00 | 11,440.00 | 8,264 |
| 2025-09-01 | 1,191.00 | 1,191.00 | 1,140.00 | 1,164.00 | 11,640.00 | 9,459 |
| 2025-08-29 | 1,160.00 | 1,177.00 | 1,145.00 | 1,156.00 | 11,560.00 | 9,646 |
| 2025-08-28 | 1,177.00 | 1,177.00 | 1,129.00 | 1,160.00 | 11,600.00 | 15,292 |
| 2025-08-27 | 1,172.00 | 1,181.00 | 1,137.00 | 1,177.00 | 11,770.00 | 7,100 |
| 2025-08-26 | 1,166.00 | 1,174.00 | 1,166.00 | 1,174.00 | 11,740.00 | 1,764 |
| 2025-08-25 | 1,191.00 | 1,191.00 | 1,166.00 | 1,175.00 | 11,750.00 | 1,853 |
| 2025-08-22 | 1,185.00 | 1,205.00 | 1,162.00 | 1,173.00 | 11,730.00 | 12,638 |
| 2025-08-21 | 1,215.00 | 1,215.00 | 1,162.00 | 1,165.00 | 11,650.00 | 3,959 |
| 2025-08-20 | 1,176.00 | 1,177.00 | 1,146.00 | 1,177.00 | 11,770.00 | 2,392 |
| 2025-08-19 | 1,173.00 | 1,191.00 | 1,156.00 | 1,176.00 | 11,760.00 | 3,871 |
| 2025-08-18 | 1,208.00 | 1,208.00 | 1,145.00 | 1,173.00 | 11,730.00 | 6,075 |
| 2025-08-14 | 1,204.00 | 1,218.00 | 1,190.00 | 1,203.00 | 12,030.00 | 4,733 |
| 2025-08-13 | 1,225.00 | 1,243.00 | 1,199.00 | 1,204.00 | 12,040.00 | 9,696 |
| 2025-08-12 | 1,217.00 | 1,249.00 | 1,214.00 | 1,222.00 | 12,220.00 | 7,399 |
| 2025-08-11 | 1,233.00 | 1,250.00 | 1,185.00 | 1,224.00 | 12,240.00 | 12,884 |
| 2025-08-08 | 1,210.00 | 1,245.00 | 1,200.00 | 1,231.00 | 12,310.00 | 11,833 |
| 2025-08-07 | 1,205.00 | 1,235.00 | 1,199.00 | 1,205.00 | 12,050.00 | 6,160 |
| 2025-08-06 | 1,190.00 | 1,235.00 | 1,177.00 | 1,210.00 | 12,100.00 | 12,181 |
| 2025-08-05 | 1,182.00 | 1,207.00 | 1,173.00 | 1,190.00 | 11,900.00 | 6,427 |
| 2025-08-04 | 1,181.00 | 1,181.00 | 1,130.00 | 1,179.00 | 11,790.00 | 18,377 |
| 2025-08-01 | 1,210.00 | 1,210.00 | 1,151.00 | 1,166.00 | 11,660.00 | 14,458 |
| 2025-07-31 | 1,219.00 | 1,261.00 | 1,130.00 | 1,210.00 | 12,100.00 | 25,658 |
| 2025-07-30 | 1,157.00 | 1,250.00 | 1,145.00 | 1,199.00 | 11,990.00 | 20,360 |
| 2025-07-29 | 1,189.00 | 1,189.00 | 1,141.00 | 1,157.00 | 11,570.00 | 9,460 |
| 2025-07-28 | 1,186.00 | 1,202.00 | 1,156.00 | 1,163.00 | 11,630.00 | 18,542 |
| 2025-07-25 | 1,226.00 | 1,226.00 | 1,167.00 | 1,198.00 | 11,980.00 | 13,770 |
| 2025-07-24 | 1,201.00 | 1,209.00 | 1,195.00 | 1,196.00 | 11,960.00 | 3,711 |
| 2025-07-23 | 1,203.00 | 1,227.00 | 1,198.00 | 1,201.00 | 12,010.00 | 7,830 |
| 2025-07-22 | 1,239.00 | 1,239.00 | 1,200.00 | 1,211.00 | 12,110.00 | 12,677 |
| 2025-07-21 | 1,256.00 | 1,268.00 | 1,230.00 | 1,231.00 | 12,310.00 | 4,943 |
| 2025-07-18 | 1,271.00 | 1,271.00 | 1,227.00 | 1,243.00 | 12,430.00 | 9,715 |
| 2025-07-17 | 1,262.00 | 1,270.00 | 1,232.00 | 1,259.00 | 12,590.00 | 3,525 |
| 2025-07-16 | 1,225.00 | 1,319.00 | 1,207.00 | 1,260.00 | 12,600.00 | 19,460 |
| 2025-07-15 | 1,250.00 | 1,273.00 | 1,220.00 | 1,220.00 | 12,200.00 | 8,521 |
| 2025-07-14 | 1,275.00 | 1,292.00 | 1,250.00 | 1,250.00 | 12,500.00 | 8,590 |
| 2025-07-11 | 1,318.00 | 1,329.00 | 1,275.00 | 1,275.00 | 12,750.00 | 12,454 |
| 2025-07-10 | 1,289.00 | 1,299.00 | 1,276.00 | 1,282.00 | 12,820.00 | 4,452 |
| 2025-07-09 | 1,310.00 | 1,327.00 | 1,281.00 | 1,289.00 | 12,890.00 | 8,339 |
| 2025-07-08 | 1,314.00 | 1,343.00 | 1,258.00 | 1,310.00 | 13,100.00 | 16,837 |
| 2025-07-07 | 1,229.00 | 1,485.00 | 1,209.00 | 1,312.00 | 13,120.00 | 139,429 |
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.