CItech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,670.00 | 6,950.00 | 6,660.00 | 6,830.00 | 6,830.00 | 19,717 |
| 2026-10-16 | 6,940.00 | 6,950.00 | 6,670.00 | 6,670.00 | 6,670.00 | 35,195 |
| 2026-10-15 | 6,960.00 | 7,050.00 | 6,400.00 | 6,800.00 | 6,800.00 | 22,552 |
| 2026-10-14 | 7,000.00 | 7,240.00 | 6,900.00 | 7,100.00 | 7,100.00 | 12,991 |
| 2026-10-13 | 7,270.00 | 7,270.00 | 6,960.00 | 7,000.00 | 7,000.00 | 21,797 |
| 2026-10-12 | 7,340.00 | 7,730.00 | 7,010.00 | 7,270.00 | 7,270.00 | 26,106 |
| 2026-10-08 | 7,430.00 | 7,450.00 | 7,030.00 | 7,270.00 | 7,270.00 | 14,816 |
| 2026-10-07 | 7,200.00 | 7,410.00 | 6,760.00 | 7,210.00 | 7,210.00 | 7,529 |
| 2026-10-06 | 7,720.00 | 7,730.00 | 6,600.00 | 7,300.00 | 7,300.00 | 64,612 |
| 2026-10-02 | 9,000.00 | 9,070.00 | 7,600.00 | 7,720.00 | 7,720.00 | 80,386 |
| 2026-10-01 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 0 |
| 2026-09-08 | 907.00 | 937.00 | 892.00 | 907.00 | 9,070.00 | 21,266 |
| 2026-09-07 | 913.00 | 913.00 | 893.00 | 911.00 | 9,110.00 | 29,824 |
| 2026-09-04 | 903.00 | 920.00 | 880.00 | 913.00 | 9,130.00 | 19,984 |
| 2026-09-03 | 916.00 | 926.00 | 898.00 | 906.00 | 9,060.00 | 16,593 |
| 2026-09-02 | 926.00 | 926.00 | 907.00 | 919.00 | 9,190.00 | 13,136 |
| 2026-09-01 | 930.00 | 930.00 | 910.00 | 925.00 | 9,250.00 | 10,690 |
| 2026-08-31 | 916.00 | 930.00 | 904.00 | 929.00 | 9,290.00 | 15,938 |
| 2026-08-28 | 909.00 | 917.00 | 895.00 | 916.00 | 9,160.00 | 10,954 |
| 2026-08-27 | 898.00 | 919.00 | 881.00 | 919.00 | 9,190.00 | 26,060 |
| 2026-08-26 | 911.00 | 920.00 | 886.00 | 920.00 | 9,200.00 | 16,764 |
| 2026-08-25 | 898.00 | 920.00 | 858.00 | 920.00 | 9,200.00 | 24,407 |
| 2026-08-24 | 906.00 | 924.00 | 897.00 | 920.00 | 9,200.00 | 6,916 |
| 2026-08-21 | 909.00 | 928.00 | 898.00 | 924.00 | 9,240.00 | 16,243 |
| 2026-08-20 | 931.00 | 945.00 | 901.00 | 925.00 | 9,250.00 | 12,981 |
| 2026-08-19 | 931.00 | 931.00 | 911.00 | 929.00 | 9,290.00 | 7,714 |
| 2026-08-18 | 953.00 | 953.00 | 922.00 | 937.00 | 9,370.00 | 4,772 |
| 2026-08-14 | 935.00 | 955.00 | 921.00 | 939.00 | 9,390.00 | 17,102 |
| 2026-08-13 | 924.00 | 939.00 | 911.00 | 917.00 | 9,170.00 | 21,787 |
| 2026-08-12 | 926.00 | 926.00 | 907.00 | 924.00 | 9,240.00 | 8,463 |
| 2026-08-11 | 926.00 | 927.00 | 903.00 | 926.00 | 9,260.00 | 44,425 |
| 2026-08-10 | 926.00 | 927.00 | 900.00 | 925.00 | 9,250.00 | 27,133 |
| 2026-08-07 | 940.00 | 940.00 | 912.00 | 926.00 | 9,260.00 | 12,868 |
| 2026-08-06 | 930.00 | 944.00 | 915.00 | 928.00 | 9,280.00 | 17,768 |
| 2026-08-05 | 924.00 | 938.00 | 915.00 | 930.00 | 9,300.00 | 17,282 |
| 2026-08-04 | 938.00 | 944.00 | 910.00 | 927.00 | 9,270.00 | 25,364 |
| 2026-08-03 | 940.00 | 940.00 | 915.00 | 940.00 | 9,400.00 | 11,795 |
| 2026-07-31 | 959.00 | 959.00 | 926.00 | 941.00 | 9,410.00 | 10,539 |
| 2026-07-30 | 993.00 | 999.00 | 950.00 | 957.00 | 9,570.00 | 4,570 |
| 2026-07-29 | 967.00 | 1,002.00 | 935.00 | 1,002.00 | 10,020.00 | 54,699 |
| 2026-07-28 | 943.00 | 999.00 | 921.00 | 967.00 | 9,670.00 | 15,065 |
| 2026-07-27 | 994.00 | 1,008.00 | 946.00 | 999.00 | 9,990.00 | 11,493 |
| 2026-07-24 | 959.00 | 1,019.00 | 935.00 | 999.00 | 9,990.00 | 21,456 |
| 2026-07-23 | 955.00 | 969.00 | 945.00 | 960.00 | 9,600.00 | 1,643 |
| 2026-07-22 | 918.00 | 959.00 | 912.00 | 955.00 | 9,550.00 | 26,911 |
| 2026-07-21 | 921.00 | 941.00 | 905.00 | 939.00 | 9,390.00 | 10,272 |
| 2026-07-20 | 943.00 | 987.00 | 910.00 | 939.00 | 9,390.00 | 7,280 |
| 2026-07-16 | 935.00 | 943.00 | 920.00 | 939.00 | 9,390.00 | 26,864 |
| 2026-07-15 | 944.00 | 945.00 | 920.00 | 934.00 | 9,340.00 | 12,280 |
| 2026-07-14 | 927.00 | 950.00 | 883.00 | 936.00 | 9,360.00 | 24,967 |
| 2026-07-13 | 945.00 | 950.00 | 909.00 | 935.00 | 9,350.00 | 10,578 |
| 2026-07-10 | 947.00 | 955.00 | 922.00 | 945.00 | 9,450.00 | 6,624 |
| 2026-07-09 | 895.00 | 945.00 | 891.00 | 945.00 | 9,450.00 | 13,882 |
| 2026-07-08 | 931.00 | 945.00 | 883.00 | 932.00 | 9,320.00 | 8,589 |
| 2026-07-07 | 947.00 | 947.00 | 880.00 | 936.00 | 9,360.00 | 13,903 |
| 2026-07-06 | 941.00 | 950.00 | 910.00 | 938.00 | 9,380.00 | 7,558 |
| 2026-07-03 | 961.00 | 961.00 | 913.00 | 949.00 | 9,490.00 | 9,371 |
| 2026-07-02 | 956.00 | 967.00 | 917.00 | 961.00 | 9,610.00 | 20,788 |
| 2026-07-01 | 960.00 | 979.00 | 933.00 | 954.00 | 9,540.00 | 10,928 |
| 2026-06-30 | 936.00 | 990.00 | 901.00 | 947.00 | 9,470.00 | 8,655 |
Page 1 of 21 · 1,212 trading daysOlder →
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.