CITECH Co., Ltd. (KRX:004920)
South Korea · Delayed Price · Currency is KRW 939.00
0.00 (0.00%)
Jul 20, 2026, 3:30 PM KST
CITECH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 935.00 | 943.00 | 920.00 | 939.00 | 939.00 | 0.54% | 262,979 |
| Jul 15, 2026 | 944.00 | 945.00 | 920.00 | 934.00 | 934.00 | -0.21% | 122,727 |
| Jul 14, 2026 | 927.00 | 950.00 | 883.00 | 936.00 | 936.00 | 0.11% | 216,836 |
| 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% | 138,792 |
| Jul 8, 2026 | 931.00 | 945.00 | 883.00 | 932.00 | 932.00 | -0.43% | 85,486 |
| Jul 7, 2026 | 947.00 | 947.00 | 880.00 | 936.00 | 936.00 | -0.21% | 139,027 |
| 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 |
| Jun 24, 2026 | 962.00 | 962.00 | 880.00 | 943.00 | 943.00 | -1.57% | 247,525 |
| Jun 23, 2026 | 948.00 | 977.00 | 912.00 | 958.00 | 958.00 | 1.05% | 180,631 |
| Jun 22, 2026 | 949.00 | 976.00 | 910.00 | 948.00 | 948.00 | -0.84% | 248,615 |
| Jun 19, 2026 | 987.00 | 996.00 | 930.00 | 956.00 | 956.00 | -3.92% | 265,000 |
| Jun 18, 2026 | 1,054.00 | 1,058.00 | 985.00 | 995.00 | 995.00 | -5.60% | 155,910 |
| Jun 17, 2026 | 1,066.00 | 1,102.00 | 1,040.00 | 1,054.00 | 1,054.00 | -1.77% | 129,522 |
| Jun 16, 2026 | 1,069.00 | 1,117.00 | 1,033.00 | 1,073.00 | 1,073.00 | 0.37% | 174,185 |
| Jun 15, 2026 | 1,113.00 | 1,121.00 | 1,030.00 | 1,069.00 | 1,069.00 | -4.64% | 315,821 |
| Jun 12, 2026 | 1,019.00 | 1,121.00 | 996.00 | 1,121.00 | 1,121.00 | 14.39% | 450,756 |
| Jun 11, 2026 | 976.00 | 1,019.00 | 950.00 | 980.00 | 980.00 | 0.10% | 294,319 |
| Jun 10, 2026 | 981.00 | 999.00 | 955.00 | 979.00 | 979.00 | -0.31% | 102,605 |
| Jun 9, 2026 | 960.00 | 1,019.00 | 957.00 | 982.00 | 982.00 | 3.26% | 233,642 |
| Jun 8, 2026 | 967.00 | 976.00 | 916.00 | 951.00 | 951.00 | -1.96% | 302,534 |
| Jun 5, 2026 | 989.00 | 1,009.00 | 955.00 | 970.00 | 970.00 | -1.02% | 239,761 |
| Jun 4, 2026 | 978.00 | 1,005.00 | 950.00 | 980.00 | 980.00 | 0.20% | 400,515 |
| Jun 2, 2026 | 1,020.00 | 1,056.00 | 969.00 | 978.00 | 978.00 | -4.12% | 321,401 |
| Jun 1, 2026 | 970.00 | 1,035.00 | 936.00 | 1,020.00 | 1,020.00 | 5.15% | 584,385 |
| May 29, 2026 | 995.00 | 1,002.00 | 919.00 | 970.00 | 970.00 | -2.51% | 549,485 |
| May 28, 2026 | 999.00 | 1,016.00 | 975.00 | 995.00 | 995.00 | -0.40% | 199,583 |
| May 27, 2026 | 1,056.00 | 1,056.00 | 975.00 | 999.00 | 999.00 | -5.40% | 512,863 |
| May 26, 2026 | 1,064.00 | 1,085.00 | 1,054.00 | 1,056.00 | 1,056.00 | -0.66% | 260,514 |
| May 22, 2026 | 1,038.00 | 1,064.00 | 1,035.00 | 1,063.00 | 1,063.00 | 1.72% | 129,594 |
| May 21, 2026 | 1,030.00 | 1,059.00 | 1,023.00 | 1,045.00 | 1,045.00 | 1.85% | 140,404 |
| May 20, 2026 | 1,055.00 | 1,082.00 | 1,018.00 | 1,026.00 | 1,026.00 | -3.21% | 210,983 |
| May 19, 2026 | 1,065.00 | 1,083.00 | 1,040.00 | 1,060.00 | 1,060.00 | 0.38% | 111,546 |
| May 18, 2026 | 1,050.00 | 1,089.00 | 1,024.00 | 1,056.00 | 1,056.00 | -1.31% | 185,846 |
| May 15, 2026 | 1,106.00 | 1,110.00 | 1,065.00 | 1,070.00 | 1,070.00 | -2.99% | 283,704 |
| May 14, 2026 | 1,075.00 | 1,107.00 | 1,064.00 | 1,103.00 | 1,103.00 | 2.70% | 179,797 |
| May 13, 2026 | 1,080.00 | 1,115.00 | 1,070.00 | 1,074.00 | 1,074.00 | -2.27% | 243,266 |
| May 12, 2026 | 1,163.00 | 1,178.00 | 1,087.00 | 1,099.00 | 1,099.00 | -5.91% | 425,729 |
| May 11, 2026 | 1,223.00 | 1,225.00 | 1,166.00 | 1,168.00 | 1,168.00 | -4.34% | 258,758 |
| May 8, 2026 | 1,181.00 | 1,287.00 | 1,149.00 | 1,221.00 | 1,221.00 | 3.65% | 604,827 |
| May 7, 2026 | 1,232.00 | 1,238.00 | 1,158.00 | 1,178.00 | 1,178.00 | -4.15% | 344,057 |
| May 6, 2026 | 1,207.00 | 1,292.00 | 1,175.00 | 1,229.00 | 1,229.00 | 1.82% | 1,107,764 |