CITECH Co., Ltd. (KRX:004920)
South Korea · Delayed Price · Currency is KRW 6,980.00
-40.00 (-0.57%)
Nov 4, 2026, 3:30 PM KST
CITECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6,900.00 | 7,000.00 | 6,630.00 | 6,980.00 | 6,980.00 | -0.57% | 17,363 |
| Nov 3, 2026 | 6,740.00 | 7,020.00 | 6,670.00 | 7,020.00 | 7,020.00 | - | 10,006 |
| Nov 2, 2026 | 6,880.00 | 7,020.00 | 6,660.00 | 7,020.00 | 7,020.00 | 0.72% | 13,709 |
| Oct 30, 2026 | 6,750.00 | 6,970.00 | 6,500.00 | 6,970.00 | 6,970.00 | 2.65% | 8,874 |
| Oct 29, 2026 | 6,780.00 | 6,800.00 | 6,200.00 | 6,790.00 | 6,790.00 | -0.15% | 20,979 |
| Oct 28, 2026 | 6,680.00 | 6,970.00 | 6,550.00 | 6,800.00 | 6,800.00 | 1.80% | 22,838 |
| Oct 27, 2026 | 6,830.00 | 6,830.00 | 6,350.00 | 6,680.00 | 6,680.00 | -1.62% | 17,996 |
| Oct 26, 2026 | 6,850.00 | 6,950.00 | 6,660.00 | 6,790.00 | 6,790.00 | -0.88% | 4,378 |
| Oct 23, 2026 | 7,450.00 | 7,450.00 | 6,550.00 | 6,850.00 | 6,850.00 | 0.74% | 10,671 |
| Oct 22, 2026 | 6,780.00 | 6,810.00 | 6,530.00 | 6,800.00 | 6,800.00 | 1.19% | 7,747 |
| Oct 21, 2026 | 6,650.00 | 6,770.00 | 6,550.00 | 6,720.00 | 6,720.00 | -1.03% | 12,452 |
| Oct 20, 2026 | 6,860.00 | 7,000.00 | 6,660.00 | 6,790.00 | 6,790.00 | -0.59% | 6,533 |
| Oct 19, 2026 | 6,670.00 | 6,950.00 | 6,660.00 | 6,830.00 | 6,830.00 | 2.40% | 19,631 |
| Oct 16, 2026 | 6,940.00 | 6,950.00 | 6,570.00 | 6,670.00 | 6,670.00 | -1.91% | 35,805 |
| Oct 15, 2026 | 6,960.00 | 7,050.00 | 6,400.00 | 6,800.00 | 6,800.00 | -4.23% | 22,552 |
| Oct 14, 2026 | 7,000.00 | 7,240.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 12,991 |
| Oct 13, 2026 | 7,270.00 | 7,270.00 | 6,960.00 | 7,000.00 | 7,000.00 | -3.71% | 21,797 |
| Oct 12, 2026 | 7,340.00 | 7,730.00 | 7,010.00 | 7,270.00 | 7,270.00 | - | 26,106 |
| 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% | 80,386 |
| 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 |