CITECH Co., Ltd. (KRX:004920)
South Korea · Delayed Price · Currency is KRW 1,160.00
+9.00 (0.78%)
Sep 8, 2025, 3:30 PM KST
CITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,156.00 | 1,156.00 | 1,141.00 | 1,151.00 | 1,151.00 | -0.35% | 26,611 |
| 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 |
| Aug 20, 2025 | 1,176.00 | 1,177.00 | 1,146.00 | 1,177.00 | 1,177.00 | 0.09% | 23,920 |
| Aug 19, 2025 | 1,173.00 | 1,191.00 | 1,156.00 | 1,176.00 | 1,176.00 | 0.26% | 38,709 |
| Aug 18, 2025 | 1,208.00 | 1,208.00 | 1,145.00 | 1,173.00 | 1,173.00 | -2.49% | 64,402 |
| Aug 14, 2025 | 1,204.00 | 1,218.00 | 1,190.00 | 1,203.00 | 1,203.00 | -0.08% | 48,152 |
| Aug 13, 2025 | 1,225.00 | 1,243.00 | 1,199.00 | 1,204.00 | 1,204.00 | -1.47% | 96,958 |
| Aug 12, 2025 | 1,217.00 | 1,249.00 | 1,214.00 | 1,222.00 | 1,222.00 | -0.16% | 77,081 |
| Aug 11, 2025 | 1,233.00 | 1,250.00 | 1,185.00 | 1,224.00 | 1,224.00 | -0.57% | 128,835 |
| Aug 8, 2025 | 1,210.00 | 1,245.00 | 1,200.00 | 1,231.00 | 1,231.00 | 2.16% | 118,948 |
| Aug 7, 2025 | 1,205.00 | 1,235.00 | 1,199.00 | 1,205.00 | 1,205.00 | -0.41% | 61,599 |
| Aug 6, 2025 | 1,190.00 | 1,235.00 | 1,177.00 | 1,210.00 | 1,210.00 | 1.68% | 121,813 |
| Aug 5, 2025 | 1,182.00 | 1,207.00 | 1,173.00 | 1,190.00 | 1,190.00 | 0.93% | 64,270 |
| Aug 4, 2025 | 1,181.00 | 1,181.00 | 1,130.00 | 1,179.00 | 1,179.00 | 1.11% | 183,774 |
| Aug 1, 2025 | 1,210.00 | 1,210.00 | 1,151.00 | 1,166.00 | 1,166.00 | -3.64% | 146,105 |
| Jul 31, 2025 | 1,219.00 | 1,261.00 | 1,130.00 | 1,210.00 | 1,210.00 | 0.92% | 256,584 |
| Jul 30, 2025 | 1,157.00 | 1,250.00 | 1,145.00 | 1,199.00 | 1,199.00 | 3.63% | 203,604 |
| Jul 29, 2025 | 1,189.00 | 1,189.00 | 1,141.00 | 1,157.00 | 1,157.00 | -0.52% | 94,602 |
| Jul 28, 2025 | 1,186.00 | 1,202.00 | 1,156.00 | 1,163.00 | 1,163.00 | -2.92% | 185,416 |
| Jul 25, 2025 | 1,226.00 | 1,226.00 | 1,167.00 | 1,198.00 | 1,198.00 | 0.17% | 137,696 |
| Jul 24, 2025 | 1,201.00 | 1,209.00 | 1,195.00 | 1,196.00 | 1,196.00 | -0.42% | 37,730 |
| Jul 23, 2025 | 1,203.00 | 1,227.00 | 1,198.00 | 1,201.00 | 1,201.00 | -0.83% | 78,299 |
| Jul 22, 2025 | 1,239.00 | 1,239.00 | 1,200.00 | 1,211.00 | 1,211.00 | -1.62% | 131,662 |
| Jul 21, 2025 | 1,256.00 | 1,268.00 | 1,230.00 | 1,231.00 | 1,231.00 | -0.97% | 49,432 |
| Jul 18, 2025 | 1,271.00 | 1,271.00 | 1,227.00 | 1,243.00 | 1,243.00 | -1.27% | 97,970 |
| Jul 17, 2025 | 1,262.00 | 1,270.00 | 1,232.00 | 1,259.00 | 1,259.00 | -0.08% | 36,066 |
| Jul 16, 2025 | 1,225.00 | 1,319.00 | 1,207.00 | 1,260.00 | 1,260.00 | 3.28% | 194,600 |
| Jul 15, 2025 | 1,250.00 | 1,273.00 | 1,220.00 | 1,220.00 | 1,220.00 | -2.40% | 85,211 |
| Jul 14, 2025 | 1,275.00 | 1,292.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.96% | 90,225 |
| Jul 11, 2025 | 1,318.00 | 1,329.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.55% | 124,538 |
| Jul 10, 2025 | 1,289.00 | 1,299.00 | 1,276.00 | 1,282.00 | 1,282.00 | -0.54% | 44,519 |
| Jul 9, 2025 | 1,310.00 | 1,327.00 | 1,281.00 | 1,289.00 | 1,289.00 | -1.60% | 86,190 |
| Jul 8, 2025 | 1,314.00 | 1,343.00 | 1,258.00 | 1,310.00 | 1,310.00 | -0.15% | 168,366 |
| Jul 7, 2025 | 1,229.00 | 1,485.00 | 1,209.00 | 1,312.00 | 1,312.00 | 7.63% | 1,394,287 |
| Jul 4, 2025 | 1,234.00 | 1,257.00 | 1,215.00 | 1,219.00 | 1,219.00 | -1.22% | 120,739 |
| Jul 3, 2025 | 1,234.00 | 1,268.00 | 1,227.00 | 1,234.00 | 1,234.00 | - | 95,651 |
| Jul 2, 2025 | 1,207.00 | 1,235.00 | 1,202.00 | 1,234.00 | 1,234.00 | 2.41% | 96,375 |
| Jul 1, 2025 | 1,272.00 | 1,272.00 | 1,204.00 | 1,205.00 | 1,205.00 | -3.52% | 132,303 |
| Jun 30, 2025 | 1,211.00 | 1,284.00 | 1,210.00 | 1,249.00 | 1,249.00 | 3.14% | 286,111 |
| Jun 27, 2025 | 1,196.00 | 1,230.00 | 1,194.00 | 1,211.00 | 1,211.00 | 1.42% | 144,344 |