CITECH Co., Ltd. (KRX:004920)
South Korea · Delayed Price · Currency is KRW 913.00
+7.00 (0.77%)
Sep 4, 2026, 3:30 PM KST
CITECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 903.00 | 920.00 | 880.00 | 913.00 | 913.00 | 0.77% | 195,797 |
| Sep 3, 2026 | 916.00 | 926.00 | 898.00 | 906.00 | 906.00 | -1.41% | 165,929 |
| Sep 2, 2026 | 926.00 | 926.00 | 907.00 | 919.00 | 919.00 | -0.65% | 128,824 |
| Sep 1, 2026 | 930.00 | 930.00 | 910.00 | 925.00 | 925.00 | -0.43% | 106,903 |
| Aug 31, 2026 | 916.00 | 930.00 | 904.00 | 929.00 | 929.00 | 1.42% | 159,380 |
| Aug 28, 2026 | 909.00 | 917.00 | 895.00 | 916.00 | 916.00 | -0.33% | 109,536 |
| Aug 27, 2026 | 898.00 | 919.00 | 881.00 | 919.00 | 919.00 | -0.11% | 234,332 |
| Aug 26, 2026 | 911.00 | 920.00 | 886.00 | 920.00 | 920.00 | - | 148,917 |
| Aug 25, 2026 | 898.00 | 920.00 | 858.00 | 920.00 | 920.00 | - | 244,073 |
| Aug 24, 2026 | 906.00 | 924.00 | 897.00 | 920.00 | 920.00 | -0.43% | 69,161 |
| Aug 21, 2026 | 909.00 | 928.00 | 898.00 | 924.00 | 924.00 | -0.11% | 162,431 |
| Aug 20, 2026 | 931.00 | 945.00 | 901.00 | 925.00 | 925.00 | -0.43% | 129,814 |
| Aug 19, 2026 | 931.00 | 931.00 | 911.00 | 929.00 | 929.00 | -0.85% | 77,135 |
| Aug 18, 2026 | 953.00 | 953.00 | 922.00 | 937.00 | 937.00 | -0.21% | 47,718 |
| Aug 14, 2026 | 935.00 | 955.00 | 921.00 | 939.00 | 939.00 | 2.40% | 171,015 |
| Aug 13, 2026 | 924.00 | 939.00 | 911.00 | 917.00 | 917.00 | -0.76% | 217,867 |
| Aug 12, 2026 | 926.00 | 926.00 | 907.00 | 924.00 | 924.00 | -0.22% | 84,626 |
| Aug 11, 2026 | 926.00 | 927.00 | 903.00 | 926.00 | 926.00 | 0.11% | 444,252 |
| Aug 10, 2026 | 926.00 | 927.00 | 900.00 | 925.00 | 925.00 | -0.11% | 271,329 |
| Aug 7, 2026 | 940.00 | 940.00 | 912.00 | 926.00 | 926.00 | -0.22% | 128,679 |
| Aug 6, 2026 | 930.00 | 944.00 | 915.00 | 928.00 | 928.00 | -0.22% | 177,678 |
| Aug 5, 2026 | 924.00 | 938.00 | 915.00 | 930.00 | 930.00 | 0.32% | 172,824 |
| Aug 4, 2026 | 938.00 | 944.00 | 910.00 | 927.00 | 927.00 | -1.38% | 253,642 |
| Aug 3, 2026 | 940.00 | 940.00 | 915.00 | 940.00 | 940.00 | -0.11% | 117,948 |
| Jul 31, 2026 | 959.00 | 959.00 | 926.00 | 941.00 | 941.00 | -1.67% | 105,392 |
| Jul 30, 2026 | 993.00 | 999.00 | 950.00 | 957.00 | 957.00 | -4.49% | 45,702 |
| Jul 29, 2026 | 967.00 | 1,002.00 | 935.00 | 1,002.00 | 1,002.00 | 3.62% | 546,991 |
| Jul 28, 2026 | 943.00 | 999.00 | 921.00 | 967.00 | 967.00 | -3.20% | 150,646 |
| Jul 27, 2026 | 994.00 | 1,008.00 | 946.00 | 999.00 | 999.00 | - | 114,932 |
| Jul 24, 2026 | 959.00 | 1,019.00 | 935.00 | 999.00 | 999.00 | 4.06% | 214,556 |
| Jul 23, 2026 | 955.00 | 969.00 | 945.00 | 960.00 | 960.00 | 0.52% | 16,431 |
| Jul 22, 2026 | 918.00 | 959.00 | 912.00 | 955.00 | 955.00 | 1.70% | 269,112 |
| Jul 21, 2026 | 921.00 | 941.00 | 905.00 | 939.00 | 939.00 | - | 102,717 |
| Jul 20, 2026 | 943.00 | 987.00 | 910.00 | 939.00 | 939.00 | - | 72,804 |
| Jul 16, 2026 | 935.00 | 943.00 | 920.00 | 939.00 | 939.00 | 0.54% | 268,639 |
| Jul 15, 2026 | 944.00 | 945.00 | 920.00 | 934.00 | 934.00 | -0.21% | 122,798 |
| Jul 14, 2026 | 927.00 | 950.00 | 883.00 | 936.00 | 936.00 | 0.11% | 249,666 |
| Jul 13, 2026 | 945.00 | 950.00 | 909.00 | 935.00 | 935.00 | -1.06% | 105,776 |
| Jul 10, 2026 | 947.00 | 955.00 | 922.00 | 945.00 | 945.00 | - | 66,237 |
| Jul 9, 2026 | 895.00 | 945.00 | 891.00 | 945.00 | 945.00 | 1.39% | 138,816 |
| Jul 8, 2026 | 931.00 | 945.00 | 883.00 | 932.00 | 932.00 | -0.43% | 85,886 |
| Jul 7, 2026 | 947.00 | 947.00 | 880.00 | 936.00 | 936.00 | -0.21% | 139,029 |
| Jul 6, 2026 | 941.00 | 950.00 | 910.00 | 938.00 | 938.00 | -1.16% | 75,582 |
| Jul 3, 2026 | 961.00 | 961.00 | 913.00 | 949.00 | 949.00 | -1.25% | 93,705 |
| Jul 2, 2026 | 956.00 | 967.00 | 917.00 | 961.00 | 961.00 | 0.73% | 207,877 |
| Jul 1, 2026 | 960.00 | 979.00 | 933.00 | 954.00 | 954.00 | 0.74% | 109,280 |
| Jun 30, 2026 | 936.00 | 990.00 | 901.00 | 947.00 | 947.00 | 1.18% | 86,546 |
| Jun 29, 2026 | 935.00 | 937.00 | 880.00 | 936.00 | 936.00 | -0.74% | 184,063 |
| Jun 26, 2026 | 943.00 | 944.00 | 870.00 | 943.00 | 943.00 | - | 232,836 |
| Jun 25, 2026 | 960.00 | 960.00 | 905.00 | 943.00 | 943.00 | - | 125,162 |