CItech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 1,329.00 | 1,590.00 | 1,302.00 | 1,526.00 | 15,260.00 | 163,535 |
| 2024-10-04 | 1,281.00 | 1,320.00 | 1,251.00 | 1,307.00 | 13,070.00 | 29,269 |
| 2024-10-02 | 1,252.00 | 1,284.00 | 1,247.00 | 1,258.00 | 12,580.00 | 7,303 |
| 2024-09-30 | 1,254.00 | 1,289.00 | 1,238.00 | 1,256.00 | 12,560.00 | 10,980 |
| 2024-09-27 | 1,212.00 | 1,290.00 | 1,203.00 | 1,254.00 | 12,540.00 | 25,445 |
| 2024-09-26 | 1,226.00 | 1,230.00 | 1,190.00 | 1,216.00 | 12,160.00 | 8,025 |
| 2024-09-25 | 1,227.00 | 1,243.00 | 1,211.00 | 1,226.00 | 12,260.00 | 6,272 |
| 2024-09-24 | 1,208.00 | 1,241.00 | 1,205.00 | 1,227.00 | 12,270.00 | 10,627 |
| 2024-09-23 | 1,206.00 | 1,223.00 | 1,184.00 | 1,208.00 | 12,080.00 | 10,819 |
| 2024-09-20 | 1,199.00 | 1,243.00 | 1,198.00 | 1,206.00 | 12,060.00 | 3,322 |
| 2024-09-19 | 1,209.00 | 1,217.00 | 1,169.00 | 1,199.00 | 11,990.00 | 5,988 |
| 2024-09-13 | 1,207.00 | 1,239.00 | 1,189.00 | 1,200.00 | 12,000.00 | 4,942 |
| 2024-09-12 | 1,205.00 | 1,249.00 | 1,175.00 | 1,207.00 | 12,070.00 | 9,132 |
| 2024-09-11 | 1,281.00 | 1,281.00 | 1,180.00 | 1,205.00 | 12,050.00 | 14,241 |
| 2024-09-10 | 1,209.00 | 1,225.00 | 1,137.00 | 1,220.00 | 12,200.00 | 25,739 |
| 2024-09-09 | 1,102.00 | 1,212.00 | 1,102.00 | 1,209.00 | 12,090.00 | 18,240 |
| 2024-09-06 | 1,205.00 | 1,208.00 | 1,100.00 | 1,170.00 | 11,700.00 | 25,187 |
| 2024-09-05 | 1,228.00 | 1,229.00 | 1,180.00 | 1,216.00 | 12,160.00 | 31,105 |
| 2024-09-04 | 1,080.00 | 1,364.00 | 1,069.00 | 1,228.00 | 12,280.00 | 390,901 |
| 2024-09-03 | 1,086.00 | 1,092.00 | 1,078.00 | 1,082.00 | 10,820.00 | 6,222 |
| 2024-09-02 | 1,080.00 | 1,085.00 | 1,076.00 | 1,082.00 | 10,820.00 | 6,467 |
| 2024-08-30 | 1,098.00 | 1,098.00 | 1,076.00 | 1,078.00 | 10,780.00 | 7,541 |
| 2024-08-29 | 1,080.00 | 1,088.00 | 1,075.00 | 1,080.00 | 10,800.00 | 7,534 |
| 2024-08-28 | 1,084.00 | 1,098.00 | 1,079.00 | 1,081.00 | 10,810.00 | 8,122 |
| 2024-08-27 | 1,090.00 | 1,101.00 | 1,079.00 | 1,095.00 | 10,950.00 | 7,802 |
| 2024-08-26 | 1,080.00 | 1,101.00 | 1,080.00 | 1,080.00 | 10,800.00 | 7,610 |
| 2024-08-23 | 1,196.00 | 1,196.00 | 1,084.00 | 1,086.00 | 10,860.00 | 7,006 |
| 2024-08-22 | 1,090.00 | 1,149.00 | 1,080.00 | 1,106.00 | 11,060.00 | 15,023 |
| 2024-08-21 | 1,083.00 | 1,089.00 | 1,075.00 | 1,083.00 | 10,830.00 | 6,866 |
| 2024-08-20 | 1,080.00 | 1,087.00 | 1,075.00 | 1,083.00 | 10,830.00 | 4,731 |
| 2024-08-19 | 1,080.00 | 1,095.00 | 1,069.00 | 1,080.00 | 10,800.00 | 49,183 |
| 2024-08-16 | 1,089.00 | 1,089.00 | 1,071.00 | 1,078.00 | 10,780.00 | 14,872 |
| 2024-08-14 | 1,094.00 | 1,094.00 | 1,075.00 | 1,090.00 | 10,900.00 | 8,068 |
| 2024-08-13 | 1,088.00 | 1,098.00 | 1,070.00 | 1,097.00 | 10,970.00 | 12,241 |
| 2024-08-12 | 1,094.00 | 1,099.00 | 1,077.00 | 1,088.00 | 10,880.00 | 3,749 |
| 2024-08-09 | 1,105.00 | 1,105.00 | 1,065.00 | 1,087.00 | 10,870.00 | 16,175 |
| 2024-08-08 | 1,086.00 | 1,090.00 | 1,072.00 | 1,080.00 | 10,800.00 | 7,308 |
| 2024-08-07 | 1,098.00 | 1,108.00 | 1,077.00 | 1,085.00 | 10,850.00 | 4,078 |
| 2024-08-06 | 1,078.00 | 1,098.00 | 1,055.00 | 1,098.00 | 10,980.00 | 17,331 |
| 2024-08-05 | 1,105.00 | 1,105.00 | 1,040.00 | 1,065.00 | 10,650.00 | 28,891 |
| 2024-08-02 | 1,120.00 | 1,120.00 | 1,088.00 | 1,105.00 | 11,050.00 | 15,957 |
| 2024-08-01 | 1,103.00 | 1,129.00 | 1,095.00 | 1,120.00 | 11,200.00 | 5,240 |
| 2024-07-31 | 1,110.00 | 1,118.00 | 1,090.00 | 1,101.00 | 11,010.00 | 10,199 |
| 2024-07-30 | 1,091.00 | 1,127.00 | 1,083.00 | 1,107.00 | 11,070.00 | 8,063 |
| 2024-07-29 | 1,092.00 | 1,125.00 | 1,088.00 | 1,097.00 | 10,970.00 | 35,777 |
| 2024-07-26 | 1,100.00 | 1,126.00 | 1,084.00 | 1,092.00 | 10,920.00 | 6,625 |
| 2024-07-25 | 1,094.00 | 1,148.00 | 1,065.00 | 1,091.00 | 10,910.00 | 17,049 |
| 2024-07-24 | 1,100.00 | 1,116.00 | 1,085.00 | 1,094.00 | 10,940.00 | 14,552 |
| 2024-07-23 | 1,118.00 | 1,123.00 | 1,095.00 | 1,103.00 | 11,030.00 | 12,352 |
| 2024-07-22 | 1,116.00 | 1,125.00 | 1,080.00 | 1,118.00 | 11,180.00 | 16,972 |
| 2024-07-19 | 1,121.00 | 1,128.00 | 1,110.00 | 1,118.00 | 11,180.00 | 10,024 |
| 2024-07-18 | 1,116.00 | 1,138.00 | 1,112.00 | 1,119.00 | 11,190.00 | 9,568 |
| 2024-07-17 | 1,128.00 | 1,128.00 | 1,116.00 | 1,127.00 | 11,270.00 | 5,306 |
| 2024-07-16 | 1,120.00 | 1,138.00 | 1,117.00 | 1,121.00 | 11,210.00 | 3,447 |
| 2024-07-15 | 1,123.00 | 1,199.00 | 1,113.00 | 1,128.00 | 11,280.00 | 21,753 |
| 2024-07-12 | 1,139.00 | 1,159.00 | 1,115.00 | 1,122.00 | 11,220.00 | 4,210 |
| 2024-07-11 | 1,135.00 | 1,148.00 | 1,118.00 | 1,139.00 | 11,390.00 | 5,764 |
| 2024-07-10 | 1,119.00 | 1,138.00 | 1,080.00 | 1,135.00 | 11,350.00 | 14,684 |
| 2024-07-09 | 1,116.00 | 1,125.00 | 1,112.00 | 1,115.00 | 11,150.00 | 9,016 |
| 2024-07-08 | 1,128.00 | 1,128.00 | 1,113.00 | 1,116.00 | 11,160.00 | 13,230 |
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.