CITECH Co., Ltd. (KRX:004920)
South Korea · Delayed Price · Currency is KRW 1,326.00
+7.00 (0.53%)
At close: Oct 2, 2025
CITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,319.00 | 1,344.00 | 1,290.00 | 1,326.00 | 1,326.00 | 0.53% | 83,267 |
| 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 |
| 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 |