CITECH Co., Ltd. (KRX:004920)
South Korea · Delayed Price · Currency is KRW 1,240.00
+59.00 (5.00%)
Jan 9, 2026, 3:30 PM KST
CITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,181.00 | 1,456.00 | 1,131.00 | 1,240.00 | 1,240.00 | 5.00% | 8,270,331 |
| Jan 8, 2026 | 1,275.00 | 1,275.00 | 1,169.00 | 1,181.00 | 1,181.00 | -7.45% | 1,177,709 |
| Jan 7, 2026 | 1,333.00 | 1,375.00 | 1,230.00 | 1,276.00 | 1,276.00 | -0.31% | 1,614,611 |
| Jan 6, 2026 | 1,581.00 | 1,699.00 | 1,271.00 | 1,280.00 | 1,280.00 | -11.48% | 7,808,806 |
| Jan 5, 2026 | 1,185.00 | 1,509.00 | 1,165.00 | 1,446.00 | 1,446.00 | 24.55% | 18,500,209 |
| Jan 2, 2026 | 1,069.00 | 1,162.00 | 1,065.00 | 1,161.00 | 1,161.00 | 8.61% | 121,499 |
| Dec 30, 2025 | 1,055.00 | 1,070.00 | 1,051.00 | 1,069.00 | 1,069.00 | 1.42% | 19,121 |
| Dec 29, 2025 | 1,065.00 | 1,065.00 | 1,051.00 | 1,054.00 | 1,054.00 | -1.03% | 39,616 |
| Dec 26, 2025 | 1,082.00 | 1,094.00 | 1,061.00 | 1,065.00 | 1,065.00 | -1.39% | 26,800 |
| Dec 24, 2025 | 1,067.00 | 1,080.00 | 1,048.00 | 1,080.00 | 1,080.00 | 1.22% | 49,632 |
| Dec 23, 2025 | 1,073.00 | 1,080.00 | 1,061.00 | 1,067.00 | 1,067.00 | - | 39,947 |
| Dec 22, 2025 | 1,076.00 | 1,114.00 | 1,063.00 | 1,067.00 | 1,067.00 | -1.30% | 197,959 |
| Dec 19, 2025 | 1,073.00 | 1,097.00 | 1,051.00 | 1,081.00 | 1,081.00 | 0.75% | 28,588 |
| Dec 18, 2025 | 1,111.00 | 1,111.00 | 1,068.00 | 1,073.00 | 1,073.00 | -3.94% | 95,180 |
| Dec 17, 2025 | 1,103.00 | 1,146.00 | 1,090.00 | 1,117.00 | 1,117.00 | 0.45% | 88,985 |
| Dec 16, 2025 | 1,121.00 | 1,146.00 | 1,102.00 | 1,112.00 | 1,112.00 | -1.16% | 37,440 |
| Dec 15, 2025 | 1,124.00 | 1,126.00 | 1,109.00 | 1,125.00 | 1,125.00 | 0.09% | 44,104 |
| Dec 12, 2025 | 1,125.00 | 1,140.00 | 1,118.00 | 1,124.00 | 1,124.00 | -0.88% | 34,249 |
| Dec 11, 2025 | 1,141.00 | 1,141.00 | 1,113.00 | 1,134.00 | 1,134.00 | 0.80% | 17,705 |
| Dec 10, 2025 | 1,137.00 | 1,143.00 | 1,116.00 | 1,125.00 | 1,125.00 | -1.06% | 70,319 |
| Dec 9, 2025 | 1,142.00 | 1,152.00 | 1,133.00 | 1,137.00 | 1,137.00 | -0.52% | 38,013 |
| Dec 8, 2025 | 1,155.00 | 1,170.00 | 1,143.00 | 1,143.00 | 1,143.00 | -1.04% | 54,943 |
| Dec 5, 2025 | 1,170.00 | 1,170.00 | 1,152.00 | 1,155.00 | 1,155.00 | -1.28% | 37,294 |
| Dec 4, 2025 | 1,195.00 | 1,200.00 | 1,140.00 | 1,170.00 | 1,170.00 | 0.26% | 33,196 |
| Dec 3, 2025 | 1,171.00 | 1,189.00 | 1,156.00 | 1,167.00 | 1,167.00 | 0.09% | 46,520 |
| Dec 2, 2025 | 1,165.00 | 1,191.00 | 1,143.00 | 1,166.00 | 1,166.00 | 1.75% | 58,329 |
| Dec 1, 2025 | 1,154.00 | 1,160.00 | 1,143.00 | 1,146.00 | 1,146.00 | -1.38% | 17,826 |
| Nov 28, 2025 | 1,175.00 | 1,197.00 | 1,161.00 | 1,162.00 | 1,162.00 | -0.94% | 44,340 |
| Nov 27, 2025 | 1,132.00 | 1,174.00 | 1,124.00 | 1,173.00 | 1,173.00 | 3.62% | 76,330 |
| Nov 26, 2025 | 1,099.00 | 1,135.00 | 1,099.00 | 1,132.00 | 1,132.00 | 3.00% | 105,068 |
| Nov 25, 2025 | 1,117.00 | 1,117.00 | 1,089.00 | 1,099.00 | 1,099.00 | -1.35% | 65,682 |
| Nov 24, 2025 | 1,115.00 | 1,128.00 | 1,090.00 | 1,114.00 | 1,114.00 | - | 76,650 |
| Nov 21, 2025 | 1,128.00 | 1,130.00 | 1,103.00 | 1,114.00 | 1,114.00 | -1.24% | 54,862 |
| Nov 20, 2025 | 1,151.00 | 1,180.00 | 1,120.00 | 1,128.00 | 1,128.00 | -3.01% | 78,795 |
| Nov 19, 2025 | 1,191.00 | 1,191.00 | 1,136.00 | 1,163.00 | 1,163.00 | 1.39% | 28,371 |
| Nov 18, 2025 | 1,206.00 | 1,206.00 | 1,146.00 | 1,147.00 | 1,147.00 | -2.30% | 57,356 |
| Nov 17, 2025 | 1,200.00 | 1,200.00 | 1,170.00 | 1,174.00 | 1,174.00 | -1.43% | 88,615 |
| Nov 14, 2025 | 1,210.00 | 1,220.00 | 1,191.00 | 1,191.00 | 1,191.00 | -1.16% | 94,891 |
| Nov 13, 2025 | 1,260.00 | 1,260.00 | 1,196.00 | 1,205.00 | 1,205.00 | -4.14% | 92,861 |
| Nov 12, 2025 | 1,275.00 | 1,287.00 | 1,237.00 | 1,257.00 | 1,257.00 | -1.41% | 130,682 |
| Nov 11, 2025 | 1,260.00 | 1,296.00 | 1,240.00 | 1,275.00 | 1,275.00 | 2.08% | 128,887 |
| Nov 10, 2025 | 1,210.00 | 1,297.00 | 1,179.00 | 1,249.00 | 1,249.00 | 4.17% | 262,923 |
| Nov 7, 2025 | 1,167.00 | 1,208.00 | 1,152.00 | 1,199.00 | 1,199.00 | 1.27% | 123,709 |
| Nov 6, 2025 | 1,101.00 | 1,430.00 | 1,101.00 | 1,184.00 | 1,184.00 | 7.54% | 2,131,981 |
| 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% | 159,936 |
| 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 |