CItech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1,116.00 | 1,172.00 | 1,116.00 | 1,161.00 | 11,610.00 | 8,422 |
| 2025-01-02 | 1,130.00 | 1,130.00 | 1,102.00 | 1,130.00 | 11,300.00 | 3,995 |
| 2024-12-30 | 1,123.00 | 1,130.00 | 1,123.00 | 1,130.00 | 11,300.00 | 5,423 |
| 2024-12-27 | 1,130.00 | 1,138.00 | 1,116.00 | 1,130.00 | 11,300.00 | 2,458 |
| 2024-12-26 | 1,150.00 | 1,173.00 | 1,090.00 | 1,130.00 | 11,300.00 | 8,665 |
| 2024-12-24 | 1,186.00 | 1,186.00 | 1,126.00 | 1,126.00 | 11,260.00 | 8,605 |
| 2024-12-23 | 1,180.00 | 1,194.00 | 1,169.00 | 1,186.00 | 11,860.00 | 1,833 |
| 2024-12-20 | 1,205.00 | 1,205.00 | 1,167.00 | 1,180.00 | 11,800.00 | 2,145 |
| 2024-12-19 | 1,205.00 | 1,205.00 | 1,180.00 | 1,198.00 | 11,980.00 | 2,070 |
| 2024-12-18 | 1,184.00 | 1,223.00 | 1,183.00 | 1,205.00 | 12,050.00 | 5,486 |
| 2024-12-17 | 1,192.00 | 1,215.00 | 1,180.00 | 1,181.00 | 11,810.00 | 1,079 |
| 2024-12-16 | 1,199.00 | 1,220.00 | 1,190.00 | 1,191.00 | 11,910.00 | 1,790 |
| 2024-12-13 | 1,178.00 | 1,200.00 | 1,165.00 | 1,190.00 | 11,900.00 | 6,664 |
| 2024-12-12 | 1,200.00 | 1,200.00 | 1,180.00 | 1,190.00 | 11,900.00 | 2,623 |
| 2024-12-11 | 1,248.00 | 1,255.00 | 1,189.00 | 1,189.00 | 11,890.00 | 10,013 |
| 2024-12-10 | 1,252.00 | 1,308.00 | 1,208.00 | 1,248.00 | 12,480.00 | 18,343 |
| 2024-12-09 | 1,200.00 | 1,231.00 | 1,125.00 | 1,201.00 | 12,010.00 | 17,426 |
| 2024-12-06 | 1,215.00 | 1,229.00 | 1,185.00 | 1,200.00 | 12,000.00 | 7,138 |
| 2024-12-05 | 1,242.00 | 1,288.00 | 1,200.00 | 1,228.00 | 12,280.00 | 9,919 |
| 2024-12-04 | 1,222.00 | 1,270.00 | 1,200.00 | 1,242.00 | 12,420.00 | 15,009 |
| 2024-12-03 | 1,282.00 | 1,284.00 | 1,252.00 | 1,270.00 | 12,700.00 | 3,048 |
| 2024-12-02 | 1,288.00 | 1,289.00 | 1,252.00 | 1,284.00 | 12,840.00 | 1,132 |
| 2024-11-29 | 1,290.00 | 1,305.00 | 1,250.00 | 1,302.00 | 13,020.00 | 13,793 |
| 2024-11-28 | 1,305.00 | 1,333.00 | 1,289.00 | 1,305.00 | 13,050.00 | 7,510 |
| 2024-11-27 | 1,302.00 | 1,348.00 | 1,240.00 | 1,305.00 | 13,050.00 | 3,069 |
| 2024-11-26 | 1,298.00 | 1,323.00 | 1,230.00 | 1,302.00 | 13,020.00 | 2,583 |
| 2024-11-25 | 1,296.00 | 1,314.00 | 1,205.00 | 1,298.00 | 12,980.00 | 13,150 |
| 2024-11-22 | 1,324.00 | 1,324.00 | 1,251.00 | 1,296.00 | 12,960.00 | 5,560 |
| 2024-11-21 | 1,342.00 | 1,342.00 | 1,251.00 | 1,251.00 | 12,510.00 | 10,127 |
| 2024-11-20 | 1,334.00 | 1,334.00 | 1,297.00 | 1,299.00 | 12,990.00 | 3,522 |
| 2024-11-19 | 1,299.00 | 1,340.00 | 1,295.00 | 1,298.00 | 12,980.00 | 11,834 |
| 2024-11-18 | 1,399.00 | 1,399.00 | 1,235.00 | 1,299.00 | 12,990.00 | 14,689 |
| 2024-11-15 | 1,303.00 | 1,326.00 | 1,285.00 | 1,304.00 | 13,040.00 | 15,033 |
| 2024-11-14 | 1,240.00 | 1,349.00 | 1,161.00 | 1,316.00 | 13,160.00 | 52,894 |
| 2024-11-13 | 1,208.00 | 1,293.00 | 1,197.00 | 1,240.00 | 12,400.00 | 9,318 |
| 2024-11-12 | 1,308.00 | 1,322.00 | 1,215.00 | 1,283.00 | 12,830.00 | 42,664 |
| 2024-11-11 | 1,402.00 | 1,402.00 | 1,280.00 | 1,321.00 | 13,210.00 | 10,195 |
| 2024-11-08 | 1,400.00 | 1,424.00 | 1,392.00 | 1,400.00 | 14,000.00 | 6,150 |
| 2024-11-07 | 1,400.00 | 1,434.00 | 1,382.00 | 1,400.00 | 14,000.00 | 10,860 |
| 2024-11-06 | 1,386.00 | 1,433.00 | 1,381.00 | 1,400.00 | 14,000.00 | 14,989 |
| 2024-11-05 | 1,401.00 | 1,418.00 | 1,366.00 | 1,400.00 | 14,000.00 | 14,377 |
| 2024-11-04 | 1,402.00 | 1,449.00 | 1,399.00 | 1,399.00 | 13,990.00 | 9,714 |
| 2024-11-01 | 1,390.00 | 1,428.00 | 1,388.00 | 1,402.00 | 14,020.00 | 8,243 |
| 2024-10-31 | 1,338.00 | 1,448.00 | 1,337.00 | 1,390.00 | 13,900.00 | 17,086 |
| 2024-10-30 | 1,430.00 | 1,450.00 | 1,382.00 | 1,396.00 | 13,960.00 | 22,021 |
| 2024-10-29 | 1,311.00 | 1,460.00 | 1,311.00 | 1,424.00 | 14,240.00 | 52,883 |
| 2024-10-28 | 1,321.00 | 1,392.00 | 1,281.00 | 1,312.00 | 13,120.00 | 8,334 |
| 2024-10-25 | 1,280.00 | 1,380.00 | 1,277.00 | 1,311.00 | 13,110.00 | 23,508 |
| 2024-10-24 | 1,270.00 | 1,292.00 | 1,249.00 | 1,290.00 | 12,900.00 | 10,946 |
| 2024-10-23 | 1,272.00 | 1,293.00 | 1,239.00 | 1,270.00 | 12,700.00 | 16,562 |
| 2024-10-22 | 1,245.00 | 1,275.00 | 1,239.00 | 1,250.00 | 12,500.00 | 10,041 |
| 2024-10-21 | 1,241.00 | 1,262.00 | 1,185.00 | 1,245.00 | 12,450.00 | 5,239 |
| 2024-10-18 | 1,255.00 | 1,292.00 | 1,201.00 | 1,241.00 | 12,410.00 | 26,093 |
| 2024-10-17 | 1,336.00 | 1,496.00 | 1,248.00 | 1,264.00 | 12,640.00 | 49,508 |
| 2024-10-16 | 1,306.00 | 1,362.00 | 1,276.00 | 1,350.00 | 13,500.00 | 33,333 |
| 2024-10-15 | 1,381.00 | 1,419.00 | 1,286.00 | 1,319.00 | 13,190.00 | 33,950 |
| 2024-10-14 | 1,394.00 | 1,475.00 | 1,360.00 | 1,381.00 | 13,810.00 | 12,834 |
| 2024-10-11 | 1,362.00 | 1,423.00 | 1,360.00 | 1,400.00 | 14,000.00 | 18,482 |
| 2024-10-10 | 1,455.00 | 1,478.00 | 1,375.00 | 1,375.00 | 13,750.00 | 26,365 |
| 2024-10-08 | 1,518.00 | 1,566.00 | 1,444.00 | 1,490.00 | 14,900.00 | 50,203 |
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.