CITECH Co., Ltd. 004920.KS
KSE
KRW 7,720.00-1,350.00 (-14.88%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,720.00 | -14.88% | KRW 9,000.00 | KRW 9,070.00 | KRW 7,600.00 | 80.39K |
| 2026-10-01 | KRW 9,070.00 | 0.00% | KRW 9,070.00 | KRW 9,070.00 | KRW 9,070.00 | 0 |
| 2026-09-30 | KRW 9,070.00 | 0.00% | KRW 9,070.00 | KRW 9,070.00 | KRW 9,070.00 | 0 |
| 2026-09-29 | KRW 9,070.00 | 0.00% | KRW 9,070.00 | KRW 9,070.00 | KRW 9,070.00 |
| 0 |
| 2026-09-28 | KRW 9,070.00 | 0.00% | KRW 9,070.00 | KRW 9,070.00 | KRW 9,070.00 | 0 |
| 2026-09-23 | KRW 9,070.00 | 0.00% | KRW 9,070.00 | KRW 9,070.00 | KRW 9,070.00 | 0 |
| 2026-09-22 | KRW 9,070.00 | 0.00% | KRW 9,070.00 | KRW 9,070.00 | KRW 9,070.00 | 0 |
| 2026-09-21 | KRW 9,070.00 | 0.00% | KRW 9,070.00 | KRW 9,070.00 | KRW 9,070.00 | 0 |
| 2026-09-18 | KRW 9,070.00 | 0.00% | KRW 9,070.00 | KRW 9,070.00 | KRW 9,070.00 | 0 |
| 2026-09-17 | KRW 9,070.00 | 0.00% | KRW 9,070.00 | KRW 9,070.00 | KRW 9,070.00 | 0 |
| 2026-09-16 | KRW 9,070.00 | 0.00% | KRW 9,070.00 | KRW 9,070.00 | KRW 9,070.00 | 0 |
| 2026-09-15 | KRW 9,070.00 | 0.00% | KRW 9,070.00 | KRW 9,070.00 | KRW 9,070.00 | 0 |
| 2026-09-14 | KRW 9,070.00 | 0.00% | KRW 9,070.00 | KRW 9,070.00 | KRW 9,070.00 | 0 |
| 2026-09-11 | KRW 9,070.00 | 0.00% | KRW 9,070.00 | KRW 9,070.00 | KRW 9,070.00 | 0 |
| 2026-09-10 | KRW 9,070.00 | 0.00% | KRW 9,070.00 | KRW 9,070.00 | KRW 9,070.00 | 0 |
| 2026-09-09 | KRW 9,070.00 | 0.00% | KRW 9,070.00 | KRW 9,070.00 | KRW 9,070.00 | 0 |
| 2026-09-08 | KRW 9,070.00 | -0.44% | KRW 9,070.00 | KRW 9,370.00 | KRW 8,920.00 | 21.27K |
| 2026-09-07 | KRW 9,110.00 | -0.22% | KRW 9,130.00 | KRW 9,130.00 | KRW 8,930.00 | 29.82K |
| 2026-09-04 | KRW 9,130.00 | +0.77% | KRW 9,030.00 | KRW 9,200.00 | KRW 8,800.00 | 19.98K |
| 2026-09-03 | KRW 9,060.00 | -1.41% | KRW 9,160.00 | KRW 9,260.00 | KRW 8,980.00 | 16.59K |
| 2026-09-02 | KRW 9,190.00 | -0.65% | KRW 9,260.00 | KRW 9,260.00 | KRW 9,070.00 | 13.14K |
| 2026-09-01 | KRW 9,250.00 | -0.43% | KRW 9,300.00 | KRW 9,300.00 | KRW 9,100.00 | 10.69K |
| 2026-08-31 | KRW 9,290.00 | +1.42% | KRW 9,160.00 | KRW 9,300.00 | KRW 9,040.00 | 15.94K |
| 2026-08-28 | KRW 9,160.00 | -0.33% | KRW 9,090.00 | KRW 9,170.00 | KRW 8,950.00 | 10.95K |
| 2026-08-27 | KRW 9,190.00 | -0.11% | KRW 8,980.00 | KRW 9,190.00 | KRW 8,810.00 | 26.06K |
| 2026-08-26 | KRW 9,200.00 | 0.00% | KRW 9,110.00 | KRW 9,200.00 | KRW 8,860.00 | 16.76K |
| 2026-08-25 | KRW 9,200.00 | 0.00% | KRW 8,980.00 | KRW 9,200.00 | KRW 8,580.00 | 24.41K |
| 2026-08-24 | KRW 9,200.00 | -0.43% | KRW 9,060.00 | KRW 9,240.00 | KRW 8,970.00 | 6.92K |
| 2026-08-21 | KRW 9,240.00 | -0.11% | KRW 9,090.00 | KRW 9,280.00 | KRW 8,980.00 | 16.24K |
| 2026-08-20 | KRW 9,250.00 | -0.43% | KRW 9,310.00 | KRW 9,450.00 | KRW 9,010.00 | 12.98K |
| 2026-08-19 | KRW 9,290.00 | -0.85% | KRW 9,310.00 | KRW 9,310.00 | KRW 9,110.00 | 7.71K |
| 2026-08-18 | KRW 9,370.00 | -0.21% | KRW 9,530.00 | KRW 9,530.00 | KRW 9,220.00 | 4.77K |
| 2026-08-14 | KRW 9,390.00 | +2.40% | KRW 9,350.00 | KRW 9,550.00 | KRW 9,210.00 | 17.10K |
| 2026-08-13 | KRW 9,170.00 | -0.76% | KRW 9,240.00 | KRW 9,390.00 | KRW 9,110.00 | 21.79K |
| 2026-08-12 | KRW 9,240.00 | -0.22% | KRW 9,260.00 | KRW 9,260.00 | KRW 9,070.00 | 8.46K |
| 2026-08-11 | KRW 9,260.00 | +0.11% | KRW 9,260.00 | KRW 9,270.00 | KRW 9,030.00 | 44.43K |
| 2026-08-10 | KRW 9,250.00 | -0.11% | KRW 9,260.00 | KRW 9,270.00 | KRW 9,000.00 | 27.13K |
| 2026-08-07 | KRW 9,260.00 | -0.22% | KRW 9,400.00 | KRW 9,400.00 | KRW 9,120.00 | 12.87K |
| 2026-08-06 | KRW 9,280.00 | -0.22% | KRW 9,300.00 | KRW 9,440.00 | KRW 9,150.00 | 17.77K |
| 2026-08-05 | KRW 9,300.00 | +0.32% | KRW 9,240.00 | KRW 9,380.00 | KRW 9,150.00 | 17.28K |
| 2026-08-04 | KRW 9,270.00 | -1.38% | KRW 9,380.00 | KRW 9,440.00 | KRW 9,100.00 | 25.36K |
| 2026-08-03 | KRW 9,400.00 | -0.11% | KRW 9,400.00 | KRW 9,400.00 | KRW 9,150.00 | 11.79K |
| 2026-07-31 | KRW 9,410.00 | -1.67% | KRW 9,590.00 | KRW 9,590.00 | KRW 9,260.00 | 10.54K |
| 2026-07-30 | KRW 9,570.00 | -4.49% | KRW 9,930.00 | KRW 9,990.00 | KRW 9,500.00 | 4.57K |
| 2026-07-29 | KRW 10,020.00 | +3.62% | KRW 9,670.00 | KRW 10,020.00 | KRW 9,350.00 | 54.70K |
| 2026-07-28 | KRW 9,670.00 | -3.20% | KRW 9,430.00 | KRW 9,990.00 | KRW 9,210.00 | 15.06K |
| 2026-07-27 | KRW 9,990.00 | 0.00% | KRW 9,940.00 | KRW 10,080.00 | KRW 9,460.00 | 11.49K |
| 2026-07-24 | KRW 9,990.00 | +4.06% | KRW 9,590.00 | KRW 10,190.00 | KRW 9,350.00 | 21.46K |
| 2026-07-23 | KRW 9,600.00 | +0.52% | KRW 9,550.00 | KRW 9,690.00 | KRW 9,450.00 | 1.64K |
| 2026-07-22 | KRW 9,550.00 | +1.70% | KRW 9,180.00 | KRW 9,590.00 | KRW 9,120.00 | 26.91K |
| 2026-07-21 | KRW 9,390.00 | 0.00% | KRW 9,210.00 | KRW 9,410.00 | KRW 9,050.00 | 10.27K |
| 2026-07-20 | KRW 9,390.00 | 0.00% | KRW 9,430.00 | KRW 9,870.00 | KRW 9,100.00 | 7.28K |
| 2026-07-16 | KRW 9,390.00 | +0.54% | KRW 9,350.00 | KRW 9,430.00 | KRW 9,200.00 | 26.86K |
| 2026-07-15 | KRW 9,340.00 | -0.21% | KRW 9,440.00 | KRW 9,450.00 | KRW 9,200.00 | 12.28K |
| 2026-07-14 | KRW 9,360.00 | +0.11% | KRW 9,270.00 | KRW 9,500.00 | KRW 8,830.00 | 24.97K |
| 2026-07-13 | KRW 9,350.00 | -1.06% | KRW 9,450.00 | KRW 9,500.00 | KRW 9,090.00 | 10.58K |
| 2026-07-10 | KRW 9,450.00 | 0.00% | KRW 9,470.00 | KRW 9,550.00 | KRW 9,220.00 | 6.62K |
| 2026-07-09 | KRW 9,450.00 | +1.39% | KRW 8,950.00 | KRW 9,450.00 | KRW 8,910.00 | 13.88K |
| 2026-07-08 | KRW 9,320.00 | -0.43% | KRW 9,310.00 | KRW 9,450.00 | KRW 8,830.00 | 8.59K |
| 2026-07-07 | KRW 9,360.00 | -0.21% | KRW 9,470.00 | KRW 9,470.00 | KRW 8,800.00 | 13.90K |
| 2026-07-06 | KRW 9,380.00 | -1.16% | KRW 9,410.00 | KRW 9,500.00 | KRW 9,100.00 | 7.56K |
| 2026-07-03 | KRW 9,490.00 | -1.25% | KRW 9,610.00 | KRW 9,610.00 | KRW 9,130.00 | 9.37K |
| 2026-07-02 | KRW 9,610.00 | +0.73% | KRW 9,560.00 | KRW 9,670.00 | KRW 9,170.00 | 20.79K |
| 2026-07-01 | KRW 9,540.00 | +0.74% | KRW 9,600.00 | KRW 9,790.00 | KRW 9,330.00 | 10.93K |
| 2026-06-30 | KRW 9,470.00 | +1.18% | KRW 9,360.00 | KRW 9,900.00 | KRW 9,010.00 | 8.65K |
| 2026-06-29 | KRW 9,360.00 | -0.74% | KRW 9,350.00 | KRW 9,370.00 | KRW 8,800.00 | 18.41K |
| 2026-06-26 | KRW 9,430.00 | 0.00% | KRW 9,430.00 | KRW 9,440.00 | KRW 8,700.00 | 23.28K |
| 2026-06-25 | KRW 9,430.00 | 0.00% | KRW 9,600.00 | KRW 9,600.00 | KRW 9,050.00 | 12.52K |
| 2026-06-24 | KRW 9,430.00 | -1.57% | KRW 9,620.00 | KRW 9,620.00 | KRW 8,800.00 | 24.75K |
| 2026-06-23 | KRW 9,580.00 | +1.05% | KRW 9,480.00 | KRW 9,770.00 | KRW 9,120.00 | 18.06K |
| 2026-06-22 | KRW 9,480.00 | -0.84% | KRW 9,490.00 | KRW 9,760.00 | KRW 9,100.00 | 24.86K |
| 2026-06-19 | KRW 9,560.00 | -3.92% | KRW 9,870.00 | KRW 9,960.00 | KRW 9,300.00 | 26.50K |
| 2026-06-18 | KRW 9,950.00 | -5.60% | KRW 10,540.00 | KRW 10,580.00 | KRW 9,850.00 | 15.59K |
| 2026-06-17 | KRW 10,540.00 | -1.77% | KRW 10,660.00 | KRW 11,020.00 | KRW 10,400.00 | 12.95K |
| 2026-06-16 | KRW 10,730.00 | +0.37% | KRW 10,690.00 | KRW 11,170.00 | KRW 10,330.00 | 17.42K |
| 2026-06-15 | KRW 10,690.00 | -4.64% | KRW 11,130.00 | KRW 11,210.00 | KRW 10,300.00 | 31.58K |
| 2026-06-12 | KRW 11,210.00 | +14.39% | KRW 10,190.00 | KRW 11,210.00 | KRW 9,960.00 | 45.08K |
| 2026-06-11 | KRW 9,800.00 | +0.10% | KRW 9,760.00 | KRW 10,190.00 | KRW 9,500.00 | 29.43K |
| 2026-06-10 | KRW 9,790.00 | -0.31% | KRW 9,810.00 | KRW 9,990.00 | KRW 9,550.00 | 10.23K |
| 2026-06-09 | KRW 9,820.00 | +3.26% | KRW 9,600.00 | KRW 10,190.00 | KRW 9,570.00 | 23.36K |
| 2026-06-08 | KRW 9,510.00 | -1.96% | KRW 9,670.00 | KRW 9,760.00 | KRW 9,160.00 | 30.25K |
| 2026-06-05 | KRW 9,700.00 | -1.02% | KRW 9,890.00 | KRW 10,090.00 | KRW 9,550.00 | 23.98K |
| 2026-06-04 | KRW 9,800.00 | +0.20% | KRW 9,780.00 | KRW 10,050.00 | KRW 9,500.00 | 40.05K |
| 2026-06-02 | KRW 9,780.00 | -4.12% | KRW 10,200.00 | KRW 10,560.00 | KRW 9,690.00 | 32.14K |
| 2026-06-01 | KRW 10,200.00 | +5.15% | KRW 9,700.00 | KRW 10,350.00 | KRW 9,360.00 | 58.44K |
| 2026-05-29 | KRW 9,700.00 | -2.51% | KRW 9,950.00 | KRW 10,020.00 | KRW 9,190.00 | 54.95K |
| 2026-05-28 | KRW 9,950.00 | -0.40% | KRW 9,990.00 | KRW 10,160.00 | KRW 9,750.00 | 19.96K |
| 2026-05-27 | KRW 9,990.00 | -5.40% | KRW 10,560.00 | KRW 10,560.00 | KRW 9,750.00 | 51.29K |
| 2026-05-26 | KRW 10,560.00 | -0.66% | KRW 10,640.00 | KRW 10,850.00 | KRW 10,540.00 | 26.05K |
| 2026-05-22 | KRW 10,630.00 | +1.72% | KRW 10,380.00 | KRW 10,640.00 | KRW 10,350.00 | 12.96K |