CITECH Co., Ltd. (KRX:004920)
South Korea
· Delayed Price · Currency is KRW 1,155.00
-15.00 (-1.28%)
At close: Dec 5, 2025
CITECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 58,329 |
| Dec 1, 2025 | 1,154.00 | 1,160.00 | 1,143.00 | 1,146.00 | 1,146.00 | -1.38% | 17,826 |
| 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% | 78,795 |
| 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 |
| Oct 2, 2025 | 1,319.00 | 1,344.00 | 1,290.00 | 1,326.00 | 1,326.00 | 0.53% | 87,519 |
| Oct 1, 2025 | 1,347.00 | 1,347.00 | 1,292.00 | 1,319.00 | 1,319.00 | -0.60% | 89,772 |
| Sep 30, 2025 | 1,303.00 | 1,339.00 | 1,291.00 | 1,327.00 | 1,327.00 | 1.84% | 147,299 |
| Sep 29, 2025 | 1,340.00 | 1,372.00 | 1,303.00 | 1,303.00 | 1,303.00 | -2.76% | 342,353 |
| Sep 26, 2025 | 1,298.00 | 1,384.00 | 1,281.00 | 1,340.00 | 1,340.00 | 3.32% | 492,942 |
| Sep 25, 2025 | 1,289.00 | 1,310.00 | 1,264.00 | 1,297.00 | 1,297.00 | 0.62% | 243,029 |
| Sep 24, 2025 | 1,236.00 | 1,320.00 | 1,206.00 | 1,289.00 | 1,289.00 | 4.29% | 227,968 |
| Sep 23, 2025 | 1,218.00 | 1,245.00 | 1,209.00 | 1,236.00 | 1,236.00 | 1.48% | 103,131 |
| Sep 22, 2025 | 1,266.00 | 1,285.00 | 1,205.00 | 1,218.00 | 1,218.00 | -3.79% | 192,555 |
| Sep 19, 2025 | 1,275.00 | 1,288.00 | 1,237.00 | 1,266.00 | 1,266.00 | -1.25% | 93,562 |
| Sep 18, 2025 | 1,288.00 | 1,307.00 | 1,264.00 | 1,282.00 | 1,282.00 | 0.08% | 132,103 |
| Sep 17, 2025 | 1,281.00 | 1,299.00 | 1,252.00 | 1,281.00 | 1,281.00 | - | 248,673 |
| Sep 16, 2025 | 1,232.00 | 1,281.00 | 1,208.00 | 1,281.00 | 1,281.00 | 3.98% | 347,417 |
| Sep 15, 2025 | 1,158.00 | 1,237.00 | 1,155.00 | 1,232.00 | 1,232.00 | 6.39% | 460,021 |
| Sep 12, 2025 | 1,153.00 | 1,158.00 | 1,143.00 | 1,158.00 | 1,158.00 | 0.43% | 56,197 |
| Sep 11, 2025 | 1,154.00 | 1,165.00 | 1,142.00 | 1,153.00 | 1,153.00 | -0.86% | 82,850 |
| Sep 10, 2025 | 1,151.00 | 1,164.00 | 1,141.00 | 1,163.00 | 1,163.00 | 1.13% | 62,856 |
| Sep 9, 2025 | 1,160.00 | 1,176.00 | 1,140.00 | 1,150.00 | 1,150.00 | -0.86% | 48,759 |
| Sep 8, 2025 | 1,152.00 | 1,180.00 | 1,151.00 | 1,160.00 | 1,160.00 | 0.78% | 89,445 |
| Sep 5, 2025 | 1,156.00 | 1,156.00 | 1,141.00 | 1,151.00 | 1,151.00 | -0.35% | 30,081 |
| Sep 4, 2025 | 1,159.00 | 1,170.00 | 1,147.00 | 1,155.00 | 1,155.00 | -0.35% | 95,812 |
| Sep 3, 2025 | 1,144.00 | 1,159.00 | 1,133.00 | 1,159.00 | 1,159.00 | 1.31% | 59,236 |
| Sep 2, 2025 | 1,159.00 | 1,159.00 | 1,132.00 | 1,144.00 | 1,144.00 | -1.72% | 82,643 |
| Sep 1, 2025 | 1,191.00 | 1,191.00 | 1,140.00 | 1,164.00 | 1,164.00 | 0.69% | 94,586 |
| Aug 29, 2025 | 1,160.00 | 1,177.00 | 1,145.00 | 1,156.00 | 1,156.00 | -0.34% | 96,458 |
| Aug 28, 2025 | 1,177.00 | 1,177.00 | 1,129.00 | 1,160.00 | 1,160.00 | -1.44% | 152,924 |
| Aug 27, 2025 | 1,172.00 | 1,181.00 | 1,137.00 | 1,177.00 | 1,177.00 | 0.26% | 70,998 |
| Aug 26, 2025 | 1,166.00 | 1,174.00 | 1,166.00 | 1,174.00 | 1,174.00 | -0.09% | 17,636 |
| Aug 25, 2025 | 1,191.00 | 1,191.00 | 1,166.00 | 1,175.00 | 1,175.00 | 0.17% | 18,530 |
| Aug 22, 2025 | 1,185.00 | 1,205.00 | 1,162.00 | 1,173.00 | 1,173.00 | 0.69% | 126,379 |
| Aug 21, 2025 | 1,215.00 | 1,215.00 | 1,162.00 | 1,165.00 | 1,165.00 | -1.02% | 39,589 |
| Aug 20, 2025 | 1,176.00 | 1,177.00 | 1,146.00 | 1,177.00 | 1,177.00 | 0.09% | 23,920 |
| Aug 19, 2025 | 1,173.00 | 1,191.00 | 1,156.00 | 1,176.00 | 1,176.00 | 0.26% | 38,709 |
| Aug 18, 2025 | 1,208.00 | 1,208.00 | 1,145.00 | 1,173.00 | 1,173.00 | -2.49% | 60,746 |
| Aug 14, 2025 | 1,204.00 | 1,218.00 | 1,190.00 | 1,203.00 | 1,203.00 | -0.08% | 47,327 |
| Aug 13, 2025 | 1,225.00 | 1,243.00 | 1,199.00 | 1,204.00 | 1,204.00 | -1.47% | 96,958 |
| Aug 12, 2025 | 1,217.00 | 1,249.00 | 1,214.00 | 1,222.00 | 1,222.00 | -0.16% | 73,988 |
| Aug 11, 2025 | 1,233.00 | 1,250.00 | 1,185.00 | 1,224.00 | 1,224.00 | -0.57% | 128,835 |
| Aug 8, 2025 | 1,210.00 | 1,245.00 | 1,200.00 | 1,231.00 | 1,231.00 | 2.16% | 118,333 |
| Aug 7, 2025 | 1,205.00 | 1,235.00 | 1,199.00 | 1,205.00 | 1,205.00 | -0.41% | 61,599 |
| Aug 6, 2025 | 1,190.00 | 1,235.00 | 1,177.00 | 1,210.00 | 1,210.00 | 1.68% | 121,813 |
| Aug 5, 2025 | 1,182.00 | 1,207.00 | 1,173.00 | 1,190.00 | 1,190.00 | 0.93% | 64,270 |
| Aug 4, 2025 | 1,181.00 | 1,181.00 | 1,130.00 | 1,179.00 | 1,179.00 | 1.11% | 183,774 |
| Aug 1, 2025 | 1,210.00 | 1,210.00 | 1,151.00 | 1,166.00 | 1,166.00 | -3.64% | 144,577 |
| Jul 31, 2025 | 1,219.00 | 1,261.00 | 1,130.00 | 1,210.00 | 1,210.00 | 0.92% | 256,584 |
| Jul 30, 2025 | 1,157.00 | 1,250.00 | 1,145.00 | 1,199.00 | 1,199.00 | 3.63% | 203,604 |
| Jul 29, 2025 | 1,189.00 | 1,189.00 | 1,141.00 | 1,157.00 | 1,157.00 | -0.52% | 94,602 |
| Jul 28, 2025 | 1,186.00 | 1,202.00 | 1,156.00 | 1,163.00 | 1,163.00 | -2.92% | 185,416 |
| Jul 25, 2025 | 1,226.00 | 1,226.00 | 1,167.00 | 1,198.00 | 1,198.00 | 0.17% | 137,696 |
| Jul 24, 2025 | 1,201.00 | 1,209.00 | 1,195.00 | 1,196.00 | 1,196.00 | -0.42% | 37,113 |
| Jul 23, 2025 | 1,203.00 | 1,227.00 | 1,198.00 | 1,201.00 | 1,201.00 | -0.83% | 78,299 |
| Jul 22, 2025 | 1,239.00 | 1,239.00 | 1,200.00 | 1,211.00 | 1,211.00 | -1.62% | 126,766 |
| Jul 21, 2025 | 1,256.00 | 1,268.00 | 1,230.00 | 1,231.00 | 1,231.00 | -0.97% | 49,432 |
| Jul 18, 2025 | 1,271.00 | 1,271.00 | 1,227.00 | 1,243.00 | 1,243.00 | -1.27% | 97,147 |
| Jul 17, 2025 | 1,262.00 | 1,270.00 | 1,232.00 | 1,259.00 | 1,259.00 | -0.08% | 35,249 |
| Jul 16, 2025 | 1,225.00 | 1,319.00 | 1,207.00 | 1,260.00 | 1,260.00 | 3.28% | 194,600 |
| Jul 15, 2025 | 1,250.00 | 1,273.00 | 1,220.00 | 1,220.00 | 1,220.00 | -2.40% | 85,211 |
| Jul 14, 2025 | 1,275.00 | 1,292.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.96% | 85,901 |
| Jul 11, 2025 | 1,318.00 | 1,329.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.55% | 124,538 |