CITECH Co., Ltd. (KRX:004920)
South Korea
· Delayed Price · Currency is KRW 1,107.00
-7.00 (-0.63%)
Mar 9, 2026, 3:30 PM KST
CITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 1,135.00 | 1,168.00 | 1,125.00 | 1,148.00 | 1,148.00 | 0.61% | 149,152 |
| Feb 12, 2026 | 1,184.00 | 1,184.00 | 1,080.00 | 1,141.00 | 1,141.00 | -2.65% | 232,307 |
| Feb 11, 2026 | 1,145.00 | 1,180.00 | 1,137.00 | 1,172.00 | 1,172.00 | 2.90% | 220,322 |
| Feb 10, 2026 | 1,135.00 | 1,158.00 | 1,117.00 | 1,139.00 | 1,139.00 | 0.53% | 248,848 |
| Feb 9, 2026 | 1,115.00 | 1,140.00 | 1,113.00 | 1,133.00 | 1,133.00 | 2.07% | 78,022 |
| Feb 6, 2026 | 1,101.00 | 1,121.00 | 1,073.00 | 1,110.00 | 1,110.00 | -0.54% | 113,725 |
| Feb 5, 2026 | 1,106.00 | 1,133.00 | 1,097.00 | 1,116.00 | 1,116.00 | 1.73% | 211,014 |
| Feb 4, 2026 | 1,100.00 | 1,122.00 | 1,079.00 | 1,097.00 | 1,097.00 | -1.17% | 149,323 |
| Feb 3, 2026 | 1,071.00 | 1,110.00 | 1,070.00 | 1,110.00 | 1,110.00 | 4.13% | 182,734 |
| Feb 2, 2026 | 1,115.00 | 1,115.00 | 1,065.00 | 1,066.00 | 1,066.00 | -4.74% | 366,567 |
| Jan 30, 2026 | 1,166.00 | 1,169.00 | 1,115.00 | 1,119.00 | 1,119.00 | -3.78% | 320,306 |
| Jan 29, 2026 | 1,157.00 | 1,168.00 | 1,131.00 | 1,163.00 | 1,163.00 | 0.52% | 269,462 |
| Jan 28, 2026 | 1,179.00 | 1,188.00 | 1,157.00 | 1,157.00 | 1,157.00 | -0.77% | 159,898 |
| Jan 27, 2026 | 1,200.00 | 1,211.00 | 1,160.00 | 1,166.00 | 1,166.00 | -2.67% | 152,172 |
| Jan 26, 2026 | 1,222.00 | 1,234.00 | 1,135.00 | 1,198.00 | 1,198.00 | -3.78% | 235,471 |
| Jan 23, 2026 | 1,260.00 | 1,290.00 | 1,212.00 | 1,245.00 | 1,245.00 | -1.19% | 316,770 |
| Jan 22, 2026 | 1,220.00 | 1,270.00 | 1,176.00 | 1,260.00 | 1,260.00 | 4.56% | 702,449 |
| Jan 21, 2026 | 1,147.00 | 1,223.00 | 1,110.00 | 1,205.00 | 1,205.00 | 5.06% | 676,459 |
| Jan 20, 2026 | 1,248.00 | 1,248.00 | 1,133.00 | 1,147.00 | 1,147.00 | -2.96% | 589,085 |
| Jan 19, 2026 | 1,130.00 | 1,197.00 | 1,101.00 | 1,182.00 | 1,182.00 | 4.79% | 714,394 |
| Jan 16, 2026 | 1,177.00 | 1,177.00 | 1,105.00 | 1,128.00 | 1,128.00 | -2.59% | 408,520 |
| Jan 15, 2026 | 1,182.00 | 1,184.00 | 1,135.00 | 1,158.00 | 1,158.00 | -2.03% | 396,013 |
| Jan 14, 2026 | 1,205.00 | 1,225.00 | 1,166.00 | 1,182.00 | 1,182.00 | -1.91% | 460,820 |
| Jan 13, 2026 | 1,215.00 | 1,230.00 | 1,172.00 | 1,205.00 | 1,205.00 | -1.23% | 469,283 |
| Jan 12, 2026 | 1,259.00 | 1,298.00 | 1,191.00 | 1,220.00 | 1,220.00 | -1.61% | 1,233,450 |
| Jan 9, 2026 | 1,181.00 | 1,456.00 | 1,131.00 | 1,240.00 | 1,240.00 | 5.00% | 8,348,900 |
| Jan 8, 2026 | 1,275.00 | 1,275.00 | 1,169.00 | 1,181.00 | 1,181.00 | -7.45% | 1,177,709 |
| Jan 7, 2026 | 1,333.00 | 1,375.00 | 1,230.00 | 1,276.00 | 1,276.00 | -0.31% | 1,622,747 |
| Jan 6, 2026 | 1,581.00 | 1,699.00 | 1,271.00 | 1,280.00 | 1,280.00 | -11.48% | 7,883,019 |
| Jan 5, 2026 | 1,185.00 | 1,509.00 | 1,165.00 | 1,446.00 | 1,446.00 | 24.55% | 18,773,650 |
| Jan 2, 2026 | 1,069.00 | 1,162.00 | 1,065.00 | 1,161.00 | 1,161.00 | 8.61% | 121,611 |
| Dec 30, 2025 | 1,055.00 | 1,070.00 | 1,051.00 | 1,069.00 | 1,069.00 | 1.42% | 19,122 |
| Dec 29, 2025 | 1,065.00 | 1,065.00 | 1,051.00 | 1,054.00 | 1,054.00 | -1.03% | 39,616 |
| Dec 26, 2025 | 1,082.00 | 1,094.00 | 1,061.00 | 1,065.00 | 1,065.00 | -1.39% | 26,800 |
| Dec 24, 2025 | 1,067.00 | 1,080.00 | 1,048.00 | 1,080.00 | 1,080.00 | 1.22% | 49,632 |
| Dec 23, 2025 | 1,073.00 | 1,080.00 | 1,061.00 | 1,067.00 | 1,067.00 | - | 40,940 |
| Dec 22, 2025 | 1,076.00 | 1,114.00 | 1,063.00 | 1,067.00 | 1,067.00 | -1.30% | 197,981 |
| Dec 19, 2025 | 1,073.00 | 1,097.00 | 1,051.00 | 1,081.00 | 1,081.00 | 0.75% | 28,588 |
| Dec 18, 2025 | 1,111.00 | 1,111.00 | 1,068.00 | 1,073.00 | 1,073.00 | -3.94% | 95,180 |
| Dec 17, 2025 | 1,103.00 | 1,146.00 | 1,090.00 | 1,117.00 | 1,117.00 | 0.45% | 88,985 |
| Dec 16, 2025 | 1,121.00 | 1,146.00 | 1,102.00 | 1,112.00 | 1,112.00 | -1.16% | 37,440 |
| Dec 15, 2025 | 1,124.00 | 1,126.00 | 1,109.00 | 1,125.00 | 1,125.00 | 0.09% | 44,104 |
| Dec 12, 2025 | 1,125.00 | 1,140.00 | 1,118.00 | 1,124.00 | 1,124.00 | -0.88% | 34,249 |
| Dec 11, 2025 | 1,141.00 | 1,141.00 | 1,113.00 | 1,134.00 | 1,134.00 | 0.80% | 17,705 |
| Dec 10, 2025 | 1,137.00 | 1,143.00 | 1,116.00 | 1,125.00 | 1,125.00 | -1.06% | 70,319 |
| Dec 9, 2025 | 1,142.00 | 1,152.00 | 1,133.00 | 1,137.00 | 1,137.00 | -0.52% | 38,013 |
| Dec 8, 2025 | 1,155.00 | 1,170.00 | 1,143.00 | 1,143.00 | 1,143.00 | -1.04% | 54,943 |
| Dec 5, 2025 | 1,170.00 | 1,170.00 | 1,152.00 | 1,155.00 | 1,155.00 | -1.28% | 37,294 |
| Dec 4, 2025 | 1,195.00 | 1,200.00 | 1,140.00 | 1,170.00 | 1,170.00 | 0.26% | 33,196 |
| Dec 3, 2025 | 1,171.00 | 1,189.00 | 1,156.00 | 1,167.00 | 1,167.00 | 0.09% | 46,520 |
| Dec 2, 2025 | 1,165.00 | 1,191.00 | 1,143.00 | 1,166.00 | 1,166.00 | 1.75% | 58,552 |
| Dec 1, 2025 | 1,154.00 | 1,160.00 | 1,143.00 | 1,146.00 | 1,146.00 | -1.38% | 18,073 |
| Nov 28, 2025 | 1,175.00 | 1,197.00 | 1,161.00 | 1,162.00 | 1,162.00 | -0.94% | 44,340 |
| Nov 27, 2025 | 1,132.00 | 1,174.00 | 1,124.00 | 1,173.00 | 1,173.00 | 3.62% | 76,330 |
| Nov 26, 2025 | 1,099.00 | 1,135.00 | 1,099.00 | 1,132.00 | 1,132.00 | 3.00% | 105,068 |
| Nov 25, 2025 | 1,117.00 | 1,117.00 | 1,089.00 | 1,099.00 | 1,099.00 | -1.35% | 65,682 |
| Nov 24, 2025 | 1,115.00 | 1,128.00 | 1,090.00 | 1,114.00 | 1,114.00 | - | 76,650 |
| Nov 21, 2025 | 1,128.00 | 1,130.00 | 1,103.00 | 1,114.00 | 1,114.00 | -1.24% | 54,862 |
| Nov 20, 2025 | 1,151.00 | 1,180.00 | 1,120.00 | 1,128.00 | 1,128.00 | -3.01% | 78,911 |
| Nov 19, 2025 | 1,191.00 | 1,191.00 | 1,136.00 | 1,163.00 | 1,163.00 | 1.39% | 28,371 |
| Nov 18, 2025 | 1,206.00 | 1,206.00 | 1,146.00 | 1,147.00 | 1,147.00 | -2.30% | 57,356 |
| Nov 17, 2025 | 1,200.00 | 1,200.00 | 1,170.00 | 1,174.00 | 1,174.00 | -1.43% | 88,615 |
| Nov 14, 2025 | 1,210.00 | 1,220.00 | 1,191.00 | 1,191.00 | 1,191.00 | -1.16% | 94,891 |
| Nov 13, 2025 | 1,260.00 | 1,260.00 | 1,196.00 | 1,205.00 | 1,205.00 | -4.14% | 92,861 |
| Nov 12, 2025 | 1,275.00 | 1,287.00 | 1,237.00 | 1,257.00 | 1,257.00 | -1.41% | 130,682 |
| Nov 11, 2025 | 1,260.00 | 1,296.00 | 1,240.00 | 1,275.00 | 1,275.00 | 2.08% | 128,887 |
| Nov 10, 2025 | 1,210.00 | 1,297.00 | 1,179.00 | 1,249.00 | 1,249.00 | 4.17% | 262,923 |
| Nov 7, 2025 | 1,167.00 | 1,208.00 | 1,152.00 | 1,199.00 | 1,199.00 | 1.27% | 123,709 |
| Nov 6, 2025 | 1,101.00 | 1,430.00 | 1,101.00 | 1,184.00 | 1,184.00 | 7.54% | 2,131,981 |
| Nov 5, 2025 | 1,117.00 | 1,119.00 | 1,093.00 | 1,101.00 | 1,101.00 | -1.34% | 67,910 |
| Nov 4, 2025 | 1,150.00 | 1,150.00 | 1,106.00 | 1,116.00 | 1,116.00 | -2.28% | 116,134 |
| Nov 3, 2025 | 1,199.00 | 1,240.00 | 1,135.00 | 1,142.00 | 1,142.00 | -4.75% | 159,936 |
| Oct 31, 2025 | 1,165.00 | 1,263.00 | 1,150.00 | 1,199.00 | 1,199.00 | 4.35% | 370,230 |
| Oct 30, 2025 | 1,218.00 | 1,218.00 | 1,145.00 | 1,149.00 | 1,149.00 | -2.87% | 74,309 |
| Oct 29, 2025 | 1,238.00 | 1,238.00 | 1,172.00 | 1,183.00 | 1,183.00 | -1.83% | 78,104 |
| Oct 28, 2025 | 1,201.00 | 1,217.00 | 1,171.00 | 1,205.00 | 1,205.00 | 1.60% | 46,952 |
| Oct 27, 2025 | 1,216.00 | 1,236.00 | 1,146.00 | 1,186.00 | 1,186.00 | -2.47% | 114,277 |
| Oct 24, 2025 | 1,261.00 | 1,261.00 | 1,198.00 | 1,216.00 | 1,216.00 | 0.50% | 28,265 |
| Oct 23, 2025 | 1,235.00 | 1,258.00 | 1,205.00 | 1,210.00 | 1,210.00 | -2.02% | 60,947 |
| Oct 22, 2025 | 1,242.00 | 1,260.00 | 1,225.00 | 1,235.00 | 1,235.00 | -0.56% | 42,673 |
| Oct 21, 2025 | 1,218.00 | 1,259.00 | 1,215.00 | 1,242.00 | 1,242.00 | 1.97% | 41,631 |
| Oct 20, 2025 | 1,208.00 | 1,240.00 | 1,195.00 | 1,218.00 | 1,218.00 | 0.83% | 102,734 |
| Oct 17, 2025 | 1,228.00 | 1,230.00 | 1,178.00 | 1,208.00 | 1,208.00 | -1.87% | 64,193 |
| Oct 16, 2025 | 1,232.00 | 1,268.00 | 1,219.00 | 1,231.00 | 1,231.00 | -0.08% | 67,868 |
| Oct 15, 2025 | 1,217.00 | 1,252.00 | 1,210.00 | 1,232.00 | 1,232.00 | 1.23% | 51,401 |
| Oct 14, 2025 | 1,279.00 | 1,279.00 | 1,207.00 | 1,217.00 | 1,217.00 | -2.25% | 96,344 |
| Oct 13, 2025 | 1,253.00 | 1,270.00 | 1,232.00 | 1,245.00 | 1,245.00 | -0.64% | 114,569 |
| Oct 10, 2025 | 1,315.00 | 1,351.00 | 1,235.00 | 1,253.00 | 1,253.00 | -5.51% | 229,625 |