CITECH Co., Ltd. (KRX:004920)
South Korea · Delayed Price · Currency is KRW 7,270.00
+60.00 (0.83%)
At close: Oct 8, 2026
CITECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7,430.00 | 7,450.00 | 7,030.00 | 7,270.00 | 7,270.00 | 0.83% | 14,816 |
| Oct 7, 2026 | 7,200.00 | 7,410.00 | 6,760.00 | 7,210.00 | 7,210.00 | -1.23% | 7,529 |
| Oct 6, 2026 | 7,720.00 | 7,730.00 | 6,600.00 | 7,300.00 | 7,300.00 | -5.44% | 64,612 |
| Oct 2, 2026 | 9,000.00 | 9,070.00 | 7,600.00 | 7,720.00 | 7,720.00 | -14.88% | 73,520 |
| Sep 8, 2026 | 9,070.00 | 9,370.00 | 8,920.00 | 9,070.00 | 9,070.00 | -0.44% | 21,266 |
| Sep 7, 2026 | 9,130.00 | 9,130.00 | 8,930.00 | 9,110.00 | 9,110.00 | -0.22% | 29,823 |
| Sep 4, 2026 | 9,030.00 | 9,200.00 | 8,800.00 | 9,130.00 | 9,130.00 | 0.77% | 19,984 |
| Sep 3, 2026 | 9,160.00 | 9,260.00 | 8,980.00 | 9,060.00 | 9,060.00 | -1.41% | 16,592 |
| Sep 2, 2026 | 9,260.00 | 9,260.00 | 9,070.00 | 9,190.00 | 9,190.00 | -0.65% | 13,136 |
| Sep 1, 2026 | 9,300.00 | 9,300.00 | 9,100.00 | 9,250.00 | 9,250.00 | -0.43% | 10,690 |
| Aug 31, 2026 | 9,160.00 | 9,300.00 | 9,040.00 | 9,290.00 | 9,290.00 | 1.42% | 15,938 |
| Aug 28, 2026 | 9,090.00 | 9,170.00 | 8,950.00 | 9,160.00 | 9,160.00 | -0.33% | 10,953 |
| Aug 27, 2026 | 8,980.00 | 9,190.00 | 8,810.00 | 9,190.00 | 9,190.00 | -0.11% | 26,059 |
| Aug 26, 2026 | 9,110.00 | 9,200.00 | 8,860.00 | 9,200.00 | 9,200.00 | - | 16,763 |
| Aug 25, 2026 | 8,980.00 | 9,200.00 | 8,580.00 | 9,200.00 | 9,200.00 | - | 24,407 |
| Aug 24, 2026 | 9,060.00 | 9,240.00 | 8,970.00 | 9,200.00 | 9,200.00 | -0.43% | 6,916 |
| Aug 21, 2026 | 9,090.00 | 9,280.00 | 8,980.00 | 9,240.00 | 9,240.00 | -0.11% | 16,243 |
| Aug 20, 2026 | 9,310.00 | 9,450.00 | 9,010.00 | 9,250.00 | 9,250.00 | -0.43% | 12,981 |
| Aug 19, 2026 | 9,310.00 | 9,310.00 | 9,110.00 | 9,290.00 | 9,290.00 | -0.85% | 7,713 |
| Aug 18, 2026 | 9,530.00 | 9,530.00 | 9,220.00 | 9,370.00 | 9,370.00 | -0.21% | 4,771 |
| Aug 14, 2026 | 9,350.00 | 9,550.00 | 9,210.00 | 9,390.00 | 9,390.00 | 2.40% | 17,101 |
| Aug 13, 2026 | 9,240.00 | 9,390.00 | 9,110.00 | 9,170.00 | 9,170.00 | -0.76% | 21,786 |
| Aug 12, 2026 | 9,260.00 | 9,260.00 | 9,070.00 | 9,240.00 | 9,240.00 | -0.22% | 8,462 |
| Aug 11, 2026 | 9,260.00 | 9,270.00 | 9,030.00 | 9,260.00 | 9,260.00 | 0.11% | 44,425 |
| Aug 10, 2026 | 9,260.00 | 9,270.00 | 9,000.00 | 9,250.00 | 9,250.00 | -0.11% | 27,132 |
| Aug 7, 2026 | 9,400.00 | 9,400.00 | 9,120.00 | 9,260.00 | 9,260.00 | -0.22% | 12,867 |
| Aug 6, 2026 | 9,300.00 | 9,440.00 | 9,150.00 | 9,280.00 | 9,280.00 | -0.22% | 17,767 |
| Aug 5, 2026 | 9,240.00 | 9,380.00 | 9,150.00 | 9,300.00 | 9,300.00 | 0.32% | 17,282 |
| Aug 4, 2026 | 9,380.00 | 9,440.00 | 9,100.00 | 9,270.00 | 9,270.00 | -1.38% | 25,364 |
| Aug 3, 2026 | 9,400.00 | 9,400.00 | 9,150.00 | 9,400.00 | 9,400.00 | -0.11% | 11,794 |
| Jul 31, 2026 | 9,590.00 | 9,590.00 | 9,260.00 | 9,410.00 | 9,410.00 | -1.67% | 10,539 |
| Jul 30, 2026 | 9,930.00 | 9,990.00 | 9,500.00 | 9,570.00 | 9,570.00 | -4.49% | 4,570 |
| Jul 29, 2026 | 9,670.00 | 10,020.00 | 9,350.00 | 10,020.00 | 10,020.00 | 3.62% | 54,699 |
| Jul 28, 2026 | 9,430.00 | 9,990.00 | 9,210.00 | 9,670.00 | 9,670.00 | -3.20% | 15,064 |
| Jul 27, 2026 | 9,940.00 | 10,080.00 | 9,460.00 | 9,990.00 | 9,990.00 | - | 11,493 |
| Jul 24, 2026 | 9,590.00 | 10,190.00 | 9,350.00 | 9,990.00 | 9,990.00 | 4.06% | 21,455 |
| Jul 23, 2026 | 9,550.00 | 9,690.00 | 9,450.00 | 9,600.00 | 9,600.00 | 0.52% | 1,643 |
| Jul 22, 2026 | 9,180.00 | 9,590.00 | 9,120.00 | 9,550.00 | 9,550.00 | 1.70% | 26,911 |
| Jul 21, 2026 | 9,210.00 | 9,410.00 | 9,050.00 | 9,390.00 | 9,390.00 | - | 10,271 |
| Jul 20, 2026 | 9,430.00 | 9,870.00 | 9,100.00 | 9,390.00 | 9,390.00 | - | 7,280 |
| Jul 16, 2026 | 9,350.00 | 9,430.00 | 9,200.00 | 9,390.00 | 9,390.00 | 0.54% | 26,863 |
| Jul 15, 2026 | 9,440.00 | 9,450.00 | 9,200.00 | 9,340.00 | 9,340.00 | -0.21% | 12,279 |
| Jul 14, 2026 | 9,270.00 | 9,500.00 | 8,830.00 | 9,360.00 | 9,360.00 | 0.11% | 24,966 |
| Jul 13, 2026 | 9,450.00 | 9,500.00 | 9,090.00 | 9,350.00 | 9,350.00 | -1.06% | 10,577 |
| Jul 10, 2026 | 9,470.00 | 9,550.00 | 9,220.00 | 9,450.00 | 9,450.00 | - | 6,623 |
| Jul 9, 2026 | 8,950.00 | 9,450.00 | 8,910.00 | 9,450.00 | 9,450.00 | 1.39% | 13,881 |
| Jul 8, 2026 | 9,310.00 | 9,450.00 | 8,830.00 | 9,320.00 | 9,320.00 | -0.43% | 8,588 |
| Jul 7, 2026 | 9,470.00 | 9,470.00 | 8,800.00 | 9,360.00 | 9,360.00 | -0.21% | 13,902 |
| Jul 6, 2026 | 9,410.00 | 9,500.00 | 9,100.00 | 9,380.00 | 9,380.00 | -1.16% | 7,558 |
| Jul 3, 2026 | 9,610.00 | 9,610.00 | 9,130.00 | 9,490.00 | 9,490.00 | -1.25% | 9,370 |