CITECH Co., Ltd. (KRX:004920)
South Korea · Delayed Price · Currency is KRW 1,101.00
-15.00 (-1.34%)
At close: Nov 5, 2025
CITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,117.00 | 1,119.00 | 1,093.00 | 1,101.00 | 1,101.00 | -1.34% | 67,910 |
| Nov 4, 2025 | 1,150.00 | 1,150.00 | 1,106.00 | 1,116.00 | 1,116.00 | -2.28% | 116,134 |
| Nov 3, 2025 | 1,199.00 | 1,240.00 | 1,135.00 | 1,142.00 | 1,142.00 | -4.75% | 163,119 |
| Oct 31, 2025 | 1,165.00 | 1,263.00 | 1,150.00 | 1,199.00 | 1,199.00 | 4.35% | 370,230 |
| Oct 30, 2025 | 1,218.00 | 1,218.00 | 1,145.00 | 1,149.00 | 1,149.00 | -2.87% | 74,309 |
| Oct 29, 2025 | 1,238.00 | 1,238.00 | 1,172.00 | 1,183.00 | 1,183.00 | -1.83% | 78,104 |
| Oct 28, 2025 | 1,201.00 | 1,217.00 | 1,171.00 | 1,205.00 | 1,205.00 | 1.60% | 46,952 |
| Oct 27, 2025 | 1,216.00 | 1,236.00 | 1,146.00 | 1,186.00 | 1,186.00 | -2.47% | 114,277 |
| Oct 24, 2025 | 1,261.00 | 1,261.00 | 1,198.00 | 1,216.00 | 1,216.00 | 0.50% | 28,670 |
| Oct 23, 2025 | 1,235.00 | 1,258.00 | 1,205.00 | 1,210.00 | 1,210.00 | -2.02% | 60,947 |
| Oct 22, 2025 | 1,242.00 | 1,260.00 | 1,225.00 | 1,235.00 | 1,235.00 | -0.56% | 42,673 |
| Oct 21, 2025 | 1,218.00 | 1,259.00 | 1,215.00 | 1,242.00 | 1,242.00 | 1.97% | 41,631 |
| Oct 20, 2025 | 1,208.00 | 1,240.00 | 1,195.00 | 1,218.00 | 1,218.00 | 0.83% | 105,892 |
| Oct 17, 2025 | 1,228.00 | 1,230.00 | 1,178.00 | 1,208.00 | 1,208.00 | -1.87% | 64,193 |
| Oct 16, 2025 | 1,232.00 | 1,268.00 | 1,219.00 | 1,231.00 | 1,231.00 | -0.08% | 67,868 |
| Oct 15, 2025 | 1,217.00 | 1,252.00 | 1,210.00 | 1,232.00 | 1,232.00 | 1.23% | 51,401 |
| Oct 14, 2025 | 1,279.00 | 1,279.00 | 1,207.00 | 1,217.00 | 1,217.00 | -2.25% | 96,344 |
| Oct 13, 2025 | 1,253.00 | 1,270.00 | 1,232.00 | 1,245.00 | 1,245.00 | -0.64% | 114,569 |
| Oct 10, 2025 | 1,315.00 | 1,351.00 | 1,235.00 | 1,253.00 | 1,253.00 | -5.51% | 233,450 |
| Oct 2, 2025 | 1,319.00 | 1,344.00 | 1,290.00 | 1,326.00 | 1,326.00 | 0.53% | 87,519 |
| Oct 1, 2025 | 1,347.00 | 1,347.00 | 1,292.00 | 1,319.00 | 1,319.00 | -0.60% | 96,369 |
| Sep 30, 2025 | 1,303.00 | 1,339.00 | 1,291.00 | 1,327.00 | 1,327.00 | 1.84% | 147,299 |
| Sep 29, 2025 | 1,340.00 | 1,372.00 | 1,303.00 | 1,303.00 | 1,303.00 | -2.76% | 342,365 |
| Sep 26, 2025 | 1,298.00 | 1,384.00 | 1,281.00 | 1,340.00 | 1,340.00 | 3.32% | 492,942 |
| Sep 25, 2025 | 1,289.00 | 1,310.00 | 1,264.00 | 1,297.00 | 1,297.00 | 0.62% | 243,472 |
| Sep 24, 2025 | 1,236.00 | 1,320.00 | 1,206.00 | 1,289.00 | 1,289.00 | 4.29% | 231,406 |
| Sep 23, 2025 | 1,218.00 | 1,245.00 | 1,209.00 | 1,236.00 | 1,236.00 | 1.48% | 103,131 |
| Sep 22, 2025 | 1,266.00 | 1,285.00 | 1,205.00 | 1,218.00 | 1,218.00 | -3.79% | 195,260 |
| Sep 19, 2025 | 1,275.00 | 1,288.00 | 1,237.00 | 1,266.00 | 1,266.00 | -1.25% | 98,806 |
| Sep 18, 2025 | 1,288.00 | 1,307.00 | 1,264.00 | 1,282.00 | 1,282.00 | 0.08% | 133,081 |
| Sep 17, 2025 | 1,281.00 | 1,299.00 | 1,252.00 | 1,281.00 | 1,281.00 | - | 252,405 |
| Sep 16, 2025 | 1,232.00 | 1,281.00 | 1,208.00 | 1,281.00 | 1,281.00 | 3.98% | 347,438 |
| Sep 15, 2025 | 1,158.00 | 1,237.00 | 1,155.00 | 1,232.00 | 1,232.00 | 6.39% | 460,021 |
| Sep 12, 2025 | 1,153.00 | 1,158.00 | 1,143.00 | 1,158.00 | 1,158.00 | 0.43% | 56,197 |
| Sep 11, 2025 | 1,154.00 | 1,165.00 | 1,142.00 | 1,153.00 | 1,153.00 | -0.86% | 82,850 |
| Sep 10, 2025 | 1,151.00 | 1,164.00 | 1,141.00 | 1,163.00 | 1,163.00 | 1.13% | 63,496 |
| Sep 9, 2025 | 1,160.00 | 1,176.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.86% | 50,833 |
| Sep 8, 2025 | 1,152.00 | 1,180.00 | 1,151.00 | 1,160.00 | 1,160.00 | 0.78% | 89,940 |
| Sep 5, 2025 | 1,156.00 | 1,156.00 | 1,141.00 | 1,151.00 | 1,151.00 | -0.35% | 30,081 |
| Sep 4, 2025 | 1,159.00 | 1,170.00 | 1,147.00 | 1,155.00 | 1,155.00 | -0.35% | 95,812 |
| Sep 3, 2025 | 1,144.00 | 1,159.00 | 1,133.00 | 1,159.00 | 1,159.00 | 1.31% | 81,984 |
| Sep 2, 2025 | 1,159.00 | 1,159.00 | 1,132.00 | 1,144.00 | 1,144.00 | -1.72% | 82,643 |
| Sep 1, 2025 | 1,191.00 | 1,191.00 | 1,140.00 | 1,164.00 | 1,164.00 | 0.69% | 94,586 |
| Aug 29, 2025 | 1,160.00 | 1,177.00 | 1,145.00 | 1,156.00 | 1,156.00 | -0.34% | 96,458 |
| Aug 28, 2025 | 1,177.00 | 1,177.00 | 1,129.00 | 1,160.00 | 1,160.00 | -1.44% | 174,561 |
| Aug 27, 2025 | 1,172.00 | 1,181.00 | 1,137.00 | 1,177.00 | 1,177.00 | 0.26% | 76,998 |
| Aug 26, 2025 | 1,166.00 | 1,174.00 | 1,166.00 | 1,174.00 | 1,174.00 | -0.09% | 17,636 |
| Aug 25, 2025 | 1,191.00 | 1,191.00 | 1,166.00 | 1,175.00 | 1,175.00 | 0.17% | 18,530 |
| Aug 22, 2025 | 1,185.00 | 1,205.00 | 1,162.00 | 1,173.00 | 1,173.00 | 0.69% | 129,226 |
| Aug 21, 2025 | 1,215.00 | 1,215.00 | 1,162.00 | 1,165.00 | 1,165.00 | -1.02% | 39,589 |