CItech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 1,234.00 | 1,257.00 | 1,215.00 | 1,219.00 | 12,190.00 | 12,074 |
| 2025-07-03 | 1,234.00 | 1,268.00 | 1,227.00 | 1,234.00 | 12,340.00 | 9,565 |
| 2025-07-02 | 1,207.00 | 1,235.00 | 1,202.00 | 1,234.00 | 12,340.00 | 9,638 |
| 2025-07-01 | 1,272.00 | 1,272.00 | 1,204.00 | 1,205.00 | 12,050.00 | 12,416 |
| 2025-06-30 | 1,211.00 | 1,284.00 | 1,210.00 | 1,249.00 | 12,490.00 | 28,611 |
| 2025-06-27 | 1,196.00 | 1,230.00 | 1,194.00 | 1,211.00 | 12,110.00 | 14,434 |
| 2025-06-26 | 1,258.00 | 1,262.00 | 1,194.00 | 1,194.00 | 11,940.00 | 15,559 |
| 2025-06-25 | 1,281.00 | 1,290.00 | 1,252.00 | 1,258.00 | 12,580.00 | 11,312 |
| 2025-06-24 | 1,251.00 | 1,290.00 | 1,243.00 | 1,271.00 | 12,710.00 | 5,948 |
| 2025-06-23 | 1,285.00 | 1,329.00 | 1,206.00 | 1,251.00 | 12,510.00 | 13,721 |
| 2025-06-20 | 1,300.00 | 1,300.00 | 1,243.00 | 1,286.00 | 12,860.00 | 16,643 |
| 2025-06-19 | 1,312.00 | 1,375.00 | 1,252.00 | 1,297.00 | 12,970.00 | 22,464 |
| 2025-06-18 | 1,324.00 | 1,352.00 | 1,311.00 | 1,324.00 | 13,240.00 | 6,546 |
| 2025-06-17 | 1,360.00 | 1,381.00 | 1,306.00 | 1,326.00 | 13,260.00 | 11,495 |
| 2025-06-16 | 1,450.00 | 1,461.00 | 1,360.00 | 1,360.00 | 13,600.00 | 9,945 |
| 2025-06-13 | 1,517.00 | 1,530.00 | 1,372.00 | 1,399.00 | 13,990.00 | 29,679 |
| 2025-06-12 | 1,447.00 | 1,590.00 | 1,447.00 | 1,516.00 | 15,160.00 | 43,645 |
| 2025-06-11 | 1,398.00 | 1,470.00 | 1,398.00 | 1,446.00 | 14,460.00 | 26,556 |
| 2025-06-10 | 1,485.00 | 1,487.00 | 1,381.00 | 1,398.00 | 13,980.00 | 48,578 |
| 2025-06-09 | 1,545.00 | 1,799.00 | 1,433.00 | 1,498.00 | 14,980.00 | 508,337 |
| 2025-06-05 | 1,239.00 | 1,420.00 | 1,223.00 | 1,384.00 | 13,840.00 | 81,844 |
| 2025-06-04 | 1,180.00 | 1,228.00 | 1,108.00 | 1,225.00 | 12,250.00 | 15,329 |
| 2025-06-02 | 1,105.00 | 1,213.00 | 1,105.00 | 1,178.00 | 11,780.00 | 21,602 |
| 2025-05-30 | 1,143.00 | 1,143.00 | 1,105.00 | 1,115.00 | 11,150.00 | 9,653 |
| 2025-05-29 | 1,133.00 | 1,149.00 | 1,110.00 | 1,130.00 | 11,300.00 | 17,260 |
| 2025-05-28 | 1,158.00 | 1,158.00 | 1,120.00 | 1,133.00 | 11,330.00 | 14,484 |
| 2025-05-27 | 1,247.00 | 1,252.00 | 1,120.00 | 1,129.00 | 11,290.00 | 51,777 |
| 2025-05-26 | 1,239.00 | 1,267.00 | 1,222.00 | 1,223.00 | 12,230.00 | 8,114 |
| 2025-05-23 | 1,234.00 | 1,269.00 | 1,197.00 | 1,242.00 | 12,420.00 | 10,374 |
| 2025-05-22 | 1,248.00 | 1,248.00 | 1,196.00 | 1,211.00 | 12,110.00 | 10,462 |
| 2025-05-21 | 1,255.00 | 1,276.00 | 1,194.00 | 1,227.00 | 12,270.00 | 24,491 |
| 2025-05-20 | 1,269.00 | 1,308.00 | 1,240.00 | 1,277.00 | 12,770.00 | 8,952 |
| 2025-05-19 | 1,212.00 | 1,290.00 | 1,212.00 | 1,277.00 | 12,770.00 | 6,253 |
| 2025-05-16 | 1,319.00 | 1,326.00 | 1,290.00 | 1,292.00 | 12,920.00 | 4,910 |
| 2025-05-15 | 1,335.00 | 1,372.00 | 1,290.00 | 1,317.00 | 13,170.00 | 14,513 |
| 2025-05-14 | 1,351.00 | 1,367.00 | 1,331.00 | 1,339.00 | 13,390.00 | 8,336 |
| 2025-05-13 | 1,370.00 | 1,402.00 | 1,347.00 | 1,351.00 | 13,510.00 | 10,959 |
| 2025-05-12 | 1,400.00 | 1,400.00 | 1,320.00 | 1,364.00 | 13,640.00 | 14,786 |
| 2025-05-09 | 1,440.00 | 1,440.00 | 1,371.00 | 1,400.00 | 14,000.00 | 15,886 |
| 2025-05-08 | 1,441.00 | 1,499.00 | 1,424.00 | 1,440.00 | 14,400.00 | 9,946 |
| 2025-05-07 | 1,433.00 | 1,550.00 | 1,430.00 | 1,436.00 | 14,360.00 | 20,900 |
| 2025-05-02 | 1,600.00 | 1,600.00 | 1,378.00 | 1,433.00 | 14,330.00 | 64,206 |
| 2025-04-30 | 1,318.00 | 1,448.00 | 1,238.00 | 1,417.00 | 14,170.00 | 82,225 |
| 2025-04-29 | 1,547.00 | 1,580.00 | 1,251.00 | 1,292.00 | 12,920.00 | 80,399 |
| 2025-04-28 | 1,620.00 | 1,621.00 | 1,461.00 | 1,547.00 | 15,470.00 | 40,173 |
| 2025-04-25 | 1,669.00 | 1,684.00 | 1,566.00 | 1,627.00 | 16,270.00 | 52,772 |
| 2025-04-24 | 1,506.00 | 1,800.00 | 1,490.00 | 1,685.00 | 16,850.00 | 354,824 |
| 2025-04-23 | 1,569.00 | 1,622.00 | 1,435.00 | 1,490.00 | 14,900.00 | 107,497 |
| 2025-04-22 | 1,669.00 | 1,697.00 | 1,383.00 | 1,563.00 | 15,630.00 | 263,373 |
| 2025-04-21 | 1,400.00 | 1,900.00 | 1,361.00 | 1,675.00 | 16,750.00 | 1,187,084 |
| 2025-04-18 | 1,125.00 | 1,462.00 | 1,109.00 | 1,462.00 | 14,620.00 | 278,940 |
| 2025-04-17 | 1,031.00 | 1,139.00 | 1,027.00 | 1,125.00 | 11,250.00 | 21,550 |
| 2025-04-16 | 1,027.00 | 1,031.00 | 1,018.00 | 1,029.00 | 10,290.00 | 5,108 |
| 2025-04-15 | 1,043.00 | 1,043.00 | 1,017.00 | 1,027.00 | 10,270.00 | 5,367 |
| 2025-04-14 | 1,042.00 | 1,047.00 | 1,037.00 | 1,043.00 | 10,430.00 | 738 |
| 2025-04-11 | 1,046.00 | 1,099.00 | 1,031.00 | 1,042.00 | 10,420.00 | 2,244 |
| 2025-04-10 | 1,041.00 | 1,080.00 | 1,040.00 | 1,057.00 | 10,570.00 | 1,456 |
| 2025-04-09 | 1,043.00 | 1,054.00 | 1,022.00 | 1,040.00 | 10,400.00 | 2,765 |
| 2025-04-08 | 1,049.00 | 1,069.00 | 1,028.00 | 1,040.00 | 10,400.00 | 3,258 |
| 2025-04-07 | 1,065.00 | 1,078.00 | 1,038.00 | 1,049.00 | 10,490.00 | 1,958 |
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.