CItech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,021.00 | 1,078.00 | 1,021.00 | 1,065.00 | 10,650.00 | 2,540 |
| 2025-04-03 | 1,077.00 | 1,077.00 | 1,051.00 | 1,055.00 | 10,550.00 | 11,919 |
| 2025-04-02 | 1,090.00 | 1,091.00 | 1,077.00 | 1,077.00 | 10,770.00 | 1,994 |
| 2025-04-01 | 1,121.00 | 1,121.00 | 1,053.00 | 1,098.00 | 10,980.00 | 4,729 |
| 2025-03-31 | 1,086.00 | 1,100.00 | 1,061.00 | 1,096.00 | 10,960.00 | 7,845 |
| 2025-03-28 | 1,064.00 | 1,086.00 | 1,052.00 | 1,086.00 | 10,860.00 | 4,471 |
| 2025-03-27 | 1,046.00 | 1,096.00 | 1,034.00 | 1,062.00 | 10,620.00 | 4,720 |
| 2025-03-26 | 1,053.00 | 1,077.00 | 1,042.00 | 1,055.00 | 10,550.00 | 3,687 |
| 2025-03-25 | 1,047.00 | 1,070.00 | 1,029.00 | 1,053.00 | 10,530.00 | 3,527 |
| 2025-03-24 | 1,030.00 | 1,039.00 | 1,019.00 | 1,039.00 | 10,390.00 | 8,490 |
| 2025-03-21 | 1,047.00 | 1,079.00 | 1,021.00 | 1,030.00 | 10,300.00 | 6,736 |
| 2025-03-20 | 1,036.00 | 1,049.00 | 1,027.00 | 1,047.00 | 10,470.00 | 4,171 |
| 2025-03-19 | 1,017.00 | 1,045.00 | 999.00 | 1,035.00 | 10,350.00 | 8,320 |
| 2025-03-18 | 1,041.00 | 1,049.00 | 1,006.00 | 1,025.00 | 10,250.00 | 6,490 |
| 2025-03-17 | 1,029.00 | 1,074.00 | 1,014.00 | 1,043.00 | 10,430.00 | 3,834 |
| 2025-03-14 | 1,031.00 | 1,040.00 | 1,028.00 | 1,029.00 | 10,290.00 | 1,325 |
| 2025-03-13 | 1,029.00 | 1,089.00 | 1,020.00 | 1,034.00 | 10,340.00 | 3,171 |
| 2025-03-12 | 1,066.00 | 1,066.00 | 1,030.00 | 1,037.00 | 10,370.00 | 1,900 |
| 2025-03-11 | 1,008.00 | 1,080.00 | 1,004.00 | 1,066.00 | 10,660.00 | 2,683 |
| 2025-03-10 | 1,060.00 | 1,060.00 | 1,017.00 | 1,020.00 | 10,200.00 | 2,404 |
| 2025-03-07 | 1,037.00 | 1,085.00 | 1,008.00 | 1,060.00 | 10,600.00 | 2,817 |
| 2025-03-06 | 1,022.00 | 1,042.00 | 1,012.00 | 1,038.00 | 10,380.00 | 1,663 |
| 2025-03-05 | 1,032.00 | 1,040.00 | 1,001.00 | 1,024.00 | 10,240.00 | 4,072 |
| 2025-03-04 | 1,054.00 | 1,061.00 | 1,024.00 | 1,024.00 | 10,240.00 | 7,005 |
| 2025-02-28 | 1,070.00 | 1,081.00 | 1,040.00 | 1,055.00 | 10,550.00 | 3,675 |
| 2025-02-27 | 1,063.00 | 1,070.00 | 1,050.00 | 1,070.00 | 10,700.00 | 3,141 |
| 2025-02-26 | 1,071.00 | 1,071.00 | 1,059.00 | 1,060.00 | 10,600.00 | 3,238 |
| 2025-02-25 | 1,064.00 | 1,090.00 | 1,044.00 | 1,080.00 | 10,800.00 | 8,067 |
| 2025-02-24 | 1,072.00 | 1,085.00 | 1,055.00 | 1,064.00 | 10,640.00 | 3,414 |
| 2025-02-21 | 1,073.00 | 1,074.00 | 1,059.00 | 1,072.00 | 10,720.00 | 1,737 |
| 2025-02-20 | 1,070.00 | 1,116.00 | 1,054.00 | 1,070.00 | 10,700.00 | 6,617 |
| 2025-02-19 | 1,082.00 | 1,132.00 | 1,062.00 | 1,080.00 | 10,800.00 | 2,635 |
| 2025-02-18 | 1,081.00 | 1,095.00 | 1,060.00 | 1,085.00 | 10,850.00 | 11,142 |
| 2025-02-17 | 1,104.00 | 1,117.00 | 1,081.00 | 1,081.00 | 10,810.00 | 2,683 |
| 2025-02-14 | 1,139.00 | 1,144.00 | 1,104.00 | 1,104.00 | 11,040.00 | 1,603 |
| 2025-02-13 | 1,150.00 | 1,150.00 | 1,130.00 | 1,139.00 | 11,390.00 | 4,948 |
| 2025-02-12 | 1,145.00 | 1,173.00 | 1,132.00 | 1,150.00 | 11,500.00 | 1,736 |
| 2025-02-11 | 1,144.00 | 1,155.00 | 1,138.00 | 1,145.00 | 11,450.00 | 960 |
| 2025-02-10 | 1,146.00 | 1,198.00 | 1,102.00 | 1,159.00 | 11,590.00 | 3,283 |
| 2025-02-07 | 1,140.00 | 1,160.00 | 1,101.00 | 1,148.00 | 11,480.00 | 8,073 |
| 2025-02-06 | 1,050.00 | 1,160.00 | 1,029.00 | 1,150.00 | 11,500.00 | 31,348 |
| 2025-02-05 | 1,093.00 | 1,093.00 | 1,047.00 | 1,050.00 | 10,500.00 | 5,832 |
| 2025-02-04 | 1,085.00 | 1,107.00 | 1,062.00 | 1,068.00 | 10,680.00 | 6,839 |
| 2025-02-03 | 1,066.00 | 1,090.00 | 1,059.00 | 1,083.00 | 10,830.00 | 3,229 |
| 2025-01-31 | 1,101.00 | 1,118.00 | 1,075.00 | 1,108.00 | 11,080.00 | 4,907 |
| 2025-01-24 | 1,085.00 | 1,118.00 | 1,085.00 | 1,115.00 | 11,150.00 | 2,822 |
| 2025-01-23 | 1,106.00 | 1,115.00 | 1,095.00 | 1,115.00 | 11,150.00 | 1,571 |
| 2025-01-22 | 1,118.00 | 1,119.00 | 1,100.00 | 1,116.00 | 11,160.00 | 1,432 |
| 2025-01-21 | 1,104.00 | 1,119.00 | 1,045.00 | 1,109.00 | 11,090.00 | 4,913 |
| 2025-01-20 | 1,115.00 | 1,115.00 | 1,099.00 | 1,107.00 | 11,070.00 | 4,752 |
| 2025-01-17 | 1,118.00 | 1,118.00 | 1,100.00 | 1,110.00 | 11,100.00 | 4,027 |
| 2025-01-16 | 1,121.00 | 1,139.00 | 1,117.00 | 1,118.00 | 11,180.00 | 4,840 |
| 2025-01-15 | 1,127.00 | 1,127.00 | 1,116.00 | 1,121.00 | 11,210.00 | 1,658 |
| 2025-01-14 | 1,119.00 | 1,136.00 | 1,110.00 | 1,127.00 | 11,270.00 | 4,836 |
| 2025-01-13 | 1,127.00 | 1,127.00 | 1,103.00 | 1,120.00 | 11,200.00 | 3,291 |
| 2025-01-10 | 1,129.00 | 1,129.00 | 1,109.00 | 1,127.00 | 11,270.00 | 3,331 |
| 2025-01-09 | 1,133.00 | 1,139.00 | 1,118.00 | 1,130.00 | 11,300.00 | 2,110 |
| 2025-01-08 | 1,145.00 | 1,147.00 | 1,103.00 | 1,146.00 | 11,460.00 | 6,606 |
| 2025-01-07 | 1,157.00 | 1,189.00 | 1,136.00 | 1,152.00 | 11,520.00 | 9,958 |
| 2025-01-06 | 1,146.00 | 1,176.00 | 1,131.00 | 1,159.00 | 11,590.00 | 2,065 |
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.