CITECH Co., Ltd. (KRX:004920)
South Korea · Delayed Price · Currency is KRW 1,217.00
-45.00 (-3.57%)
Apr 30, 2026, 3:30 PM KST
CITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,270.00 | 1,294.00 | 1,214.00 | 1,217.00 | 1,217.00 | -3.57% | 268,548 |
| Apr 29, 2026 | 1,309.00 | 1,338.00 | 1,241.00 | 1,262.00 | 1,262.00 | -3.22% | 380,627 |
| Apr 28, 2026 | 1,190.00 | 1,361.00 | 1,175.00 | 1,304.00 | 1,304.00 | 8.94% | 1,935,413 |
| Apr 27, 2026 | 1,226.00 | 1,226.00 | 1,164.00 | 1,197.00 | 1,197.00 | -0.17% | 191,604 |
| Apr 24, 2026 | 1,153.00 | 1,219.00 | 1,150.00 | 1,199.00 | 1,199.00 | 3.18% | 261,917 |
| Apr 23, 2026 | 1,174.00 | 1,200.00 | 1,149.00 | 1,162.00 | 1,162.00 | -1.02% | 114,867 |
| Apr 22, 2026 | 1,224.00 | 1,227.00 | 1,172.00 | 1,174.00 | 1,174.00 | -2.57% | 123,288 |
| Apr 21, 2026 | 1,223.00 | 1,223.00 | 1,165.00 | 1,205.00 | 1,205.00 | 0.84% | 179,008 |
| Apr 20, 2026 | 1,223.00 | 1,248.00 | 1,161.00 | 1,195.00 | 1,195.00 | -2.13% | 203,053 |
| Apr 17, 2026 | 1,250.00 | 1,254.00 | 1,195.00 | 1,221.00 | 1,221.00 | -1.53% | 185,766 |
| Apr 16, 2026 | 1,170.00 | 1,249.00 | 1,155.00 | 1,240.00 | 1,240.00 | 7.55% | 391,790 |
| Apr 15, 2026 | 1,137.00 | 1,195.00 | 1,137.00 | 1,153.00 | 1,153.00 | 1.41% | 273,430 |
| Apr 14, 2026 | 1,140.00 | 1,140.00 | 1,113.00 | 1,137.00 | 1,137.00 | 2.16% | 153,651 |
| Apr 13, 2026 | 1,116.00 | 1,131.00 | 1,095.00 | 1,113.00 | 1,113.00 | -0.27% | 127,678 |
| Apr 10, 2026 | 1,067.00 | 1,120.00 | 1,066.00 | 1,116.00 | 1,116.00 | 4.69% | 205,666 |
| Apr 9, 2026 | 1,057.00 | 1,095.00 | 1,049.00 | 1,066.00 | 1,066.00 | -1.48% | 146,100 |
| Apr 8, 2026 | 1,057.00 | 1,084.00 | 1,054.00 | 1,082.00 | 1,082.00 | 2.37% | 145,985 |
| Apr 7, 2026 | 1,056.00 | 1,072.00 | 1,044.00 | 1,057.00 | 1,057.00 | 1.15% | 60,393 |
| Apr 6, 2026 | 1,128.00 | 1,128.00 | 1,040.00 | 1,045.00 | 1,045.00 | -2.43% | 156,776 |
| Apr 3, 2026 | 1,044.00 | 1,085.00 | 1,044.00 | 1,071.00 | 1,071.00 | 1.90% | 65,443 |
| Apr 2, 2026 | 1,095.00 | 1,150.00 | 1,050.00 | 1,051.00 | 1,051.00 | -2.50% | 330,832 |
| Apr 1, 2026 | 1,050.00 | 1,079.00 | 1,046.00 | 1,078.00 | 1,078.00 | 5.07% | 50,786 |
| Mar 31, 2026 | 1,069.00 | 1,077.00 | 1,026.00 | 1,026.00 | 1,026.00 | -4.65% | 98,895 |
| Mar 30, 2026 | 1,076.00 | 1,076.00 | 1,041.00 | 1,076.00 | 1,076.00 | -0.65% | 97,984 |
| Mar 27, 2026 | 1,090.00 | 1,100.00 | 1,046.00 | 1,083.00 | 1,083.00 | -0.91% | 163,032 |
| Mar 26, 2026 | 1,146.00 | 1,146.00 | 1,087.00 | 1,093.00 | 1,093.00 | -3.19% | 86,674 |
| Mar 25, 2026 | 1,105.00 | 1,155.00 | 1,090.00 | 1,129.00 | 1,129.00 | 2.73% | 289,138 |
| Mar 24, 2026 | 1,055.00 | 1,099.00 | 1,052.00 | 1,099.00 | 1,099.00 | 4.27% | 167,969 |
| Mar 23, 2026 | 1,083.00 | 1,084.00 | 1,044.00 | 1,054.00 | 1,054.00 | -2.14% | 81,242 |
| Mar 20, 2026 | 1,081.00 | 1,095.00 | 1,072.00 | 1,077.00 | 1,077.00 | -0.37% | 120,893 |
| Mar 19, 2026 | 1,095.00 | 1,107.00 | 1,067.00 | 1,081.00 | 1,081.00 | -1.28% | 76,981 |
| Mar 18, 2026 | 1,086.00 | 1,110.00 | 1,077.00 | 1,095.00 | 1,095.00 | 0.83% | 63,375 |
| Mar 17, 2026 | 1,094.00 | 1,119.00 | 1,068.00 | 1,086.00 | 1,086.00 | -0.73% | 96,885 |
| Mar 16, 2026 | 1,087.00 | 1,121.00 | 1,072.00 | 1,094.00 | 1,094.00 | 1.11% | 123,674 |
| Mar 13, 2026 | 1,070.00 | 1,093.00 | 1,059.00 | 1,082.00 | 1,082.00 | 0.65% | 68,181 |
| Mar 12, 2026 | 1,063.00 | 1,083.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1.13% | 35,711 |
| Mar 11, 2026 | 1,085.00 | 1,095.00 | 1,052.00 | 1,063.00 | 1,063.00 | -2.74% | 193,410 |
| Mar 10, 2026 | 1,099.00 | 1,130.00 | 1,080.00 | 1,093.00 | 1,093.00 | -1.26% | 95,404 |
| Mar 9, 2026 | 1,116.00 | 1,117.00 | 1,065.00 | 1,107.00 | 1,107.00 | -0.63% | 47,940 |
| Mar 6, 2026 | 1,037.00 | 1,116.00 | 1,018.00 | 1,114.00 | 1,114.00 | 4.31% | 78,168 |
| Mar 5, 2026 | 980.00 | 1,077.00 | 980.00 | 1,068.00 | 1,068.00 | 8.87% | 206,780 |
| Mar 4, 2026 | 1,054.00 | 1,097.00 | 958.00 | 981.00 | 981.00 | -10.57% | 368,007 |
| Mar 3, 2026 | 1,119.00 | 1,119.00 | 1,085.00 | 1,097.00 | 1,097.00 | -2.14% | 159,124 |
| Feb 27, 2026 | 1,123.00 | 1,123.00 | 1,102.00 | 1,121.00 | 1,121.00 | 0.09% | 127,432 |
| Feb 26, 2026 | 1,153.00 | 1,153.00 | 1,110.00 | 1,120.00 | 1,120.00 | -2.61% | 146,750 |
| Feb 25, 2026 | 1,186.00 | 1,186.00 | 1,131.00 | 1,150.00 | 1,150.00 | -0.86% | 224,576 |
| Feb 24, 2026 | 1,198.00 | 1,198.00 | 1,143.00 | 1,160.00 | 1,160.00 | -0.17% | 148,192 |
| Feb 23, 2026 | 1,162.00 | 1,220.00 | 1,151.00 | 1,162.00 | 1,162.00 | - | 166,431 |
| Feb 20, 2026 | 1,157.00 | 1,175.00 | 1,126.00 | 1,162.00 | 1,162.00 | 0.43% | 207,672 |
| Feb 19, 2026 | 1,149.00 | 1,200.00 | 1,145.00 | 1,157.00 | 1,157.00 | 0.78% | 327,128 |