ITEK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,200.00 | 6,390.00 | 6,170.00 | 6,280.00 | 6,280.00 | 94,521 |
| 2026-10-16 | 6,140.00 | 6,550.00 | 6,050.00 | 6,400.00 | 6,400.00 | 130,506 |
| 2026-10-15 | 6,210.00 | 6,300.00 | 5,870.00 | 6,140.00 | 6,140.00 | 115,007 |
| 2026-10-14 | 6,360.00 | 6,430.00 | 6,230.00 | 6,310.00 | 6,310.00 | 67,420 |
| 2026-10-13 | 6,170.00 | 6,420.00 | 6,070.00 | 6,420.00 | 6,420.00 | 104,277 |
| 2026-10-12 | 6,650.00 | 6,870.00 | 6,330.00 | 6,390.00 | 6,390.00 | 304,380 |
| 2026-10-08 | 6,590.00 | 6,700.00 | 6,350.00 | 6,520.00 | 6,520.00 | 91,018 |
| 2026-10-07 | 6,480.00 | 6,650.00 | 6,370.00 | 6,590.00 | 6,590.00 | 115,849 |
| 2026-10-06 | 6,480.00 | 6,670.00 | 6,300.00 | 6,400.00 | 6,400.00 | 129,630 |
| 2026-10-02 | 6,950.00 | 6,990.00 | 6,360.00 | 6,480.00 | 6,480.00 | 207,326 |
| 2026-10-01 | 6,780.00 | 6,970.00 | 6,580.00 | 6,920.00 | 6,920.00 | 156,367 |
| 2026-09-30 | 6,190.00 | 6,990.00 | 6,190.00 | 6,780.00 | 6,780.00 | 339,114 |
| 2026-09-29 | 6,160.00 | 6,230.00 | 6,070.00 | 6,190.00 | 6,190.00 | 72,414 |
| 2026-09-28 | 6,180.00 | 6,370.00 | 6,170.00 | 6,220.00 | 6,220.00 | 99,355 |
| 2026-09-23 | 6,310.00 | 6,410.00 | 6,110.00 | 6,230.00 | 6,230.00 | 77,740 |
| 2026-09-22 | 6,200.00 | 6,330.00 | 6,110.00 | 6,270.00 | 6,270.00 | 96,682 |
| 2026-09-21 | 6,160.00 | 6,280.00 | 6,040.00 | 6,190.00 | 6,190.00 | 96,581 |
| 2026-09-18 | 6,280.00 | 6,280.00 | 5,940.00 | 6,080.00 | 6,080.00 | 105,194 |
| 2026-09-17 | 6,180.00 | 6,300.00 | 6,120.00 | 6,200.00 | 6,200.00 | 73,251 |
| 2026-09-16 | 5,860.00 | 6,180.00 | 5,860.00 | 6,180.00 | 6,180.00 | 82,415 |
| 2026-09-15 | 5,810.00 | 6,180.00 | 5,700.00 | 5,940.00 | 5,940.00 | 179,155 |
| 2026-09-14 | 5,850.00 | 6,080.00 | 5,610.00 | 5,890.00 | 5,890.00 | 156,151 |
| 2026-09-11 | 5,950.00 | 5,990.00 | 5,530.00 | 5,850.00 | 5,850.00 | 206,497 |
| 2026-09-10 | 6,040.00 | 6,100.00 | 5,820.00 | 5,980.00 | 5,980.00 | 110,268 |
| 2026-09-09 | 6,280.00 | 6,350.00 | 5,930.00 | 6,040.00 | 6,040.00 | 150,789 |
| 2026-09-08 | 6,080.00 | 6,200.00 | 5,950.00 | 6,190.00 | 6,190.00 | 95,880 |
| 2026-09-07 | 6,180.00 | 6,200.00 | 5,920.00 | 6,080.00 | 6,080.00 | 77,364 |
| 2026-09-04 | 6,000.00 | 6,110.00 | 5,800.00 | 6,080.00 | 6,080.00 | 209,491 |
| 2026-09-03 | 6,670.00 | 6,700.00 | 5,880.00 | 6,000.00 | 6,000.00 | 342,055 |
| 2026-09-02 | 6,920.00 | 7,370.00 | 6,520.00 | 6,670.00 | 6,670.00 | 394,274 |
| 2026-09-01 | 6,710.00 | 6,940.00 | 6,510.00 | 6,920.00 | 6,920.00 | 152,203 |
| 2026-08-31 | 6,990.00 | 6,990.00 | 6,370.00 | 6,420.00 | 6,420.00 | 290,893 |
| 2026-08-28 | 7,520.00 | 7,580.00 | 6,990.00 | 7,060.00 | 7,060.00 | 262,721 |
| 2026-08-27 | 7,170.00 | 7,630.00 | 7,030.00 | 7,560.00 | 7,560.00 | 219,318 |
| 2026-08-26 | 7,050.00 | 7,330.00 | 7,010.00 | 7,150.00 | 7,150.00 | 119,889 |
| 2026-08-25 | 7,100.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 166,860 |
| 2026-08-24 | 6,830.00 | 7,450.00 | 6,830.00 | 7,200.00 | 7,200.00 | 284,759 |
| 2026-08-21 | 6,910.00 | 7,040.00 | 6,680.00 | 6,800.00 | 6,800.00 | 197,279 |
| 2026-08-20 | 6,900.00 | 7,050.00 | 6,720.00 | 6,970.00 | 6,970.00 | 136,523 |
| 2026-08-19 | 6,900.00 | 6,980.00 | 6,600.00 | 6,860.00 | 6,860.00 | 118,271 |
| 2026-08-18 | 6,740.00 | 7,050.00 | 6,740.00 | 6,980.00 | 6,980.00 | 248,604 |
| 2026-08-14 | 6,840.00 | 7,050.00 | 6,530.00 | 6,800.00 | 6,800.00 | 245,426 |
| 2026-08-13 | 6,780.00 | 7,200.00 | 6,650.00 | 6,800.00 | 6,800.00 | 452,266 |
| 2026-08-12 | 6,520.00 | 6,800.00 | 5,900.00 | 6,550.00 | 6,550.00 | 314,499 |
| 2026-08-11 | 5,250.00 | 6,590.00 | 5,210.00 | 6,530.00 | 6,530.00 | 520,113 |
| 2026-08-10 | 5,260.00 | 5,330.00 | 5,130.00 | 5,270.00 | 5,270.00 | 81,701 |
| 2026-08-07 | 5,260.00 | 5,260.00 | 5,000.00 | 5,160.00 | 5,160.00 | 105,142 |
| 2026-08-06 | 5,110.00 | 5,380.00 | 5,070.00 | 5,110.00 | 5,110.00 | 122,707 |
| 2026-08-05 | 5,130.00 | 5,400.00 | 5,020.00 | 5,110.00 | 5,110.00 | 166,449 |
| 2026-08-04 | 5,000.00 | 5,250.00 | 4,955.00 | 5,100.00 | 5,100.00 | 169,566 |
| 2026-08-03 | 5,450.00 | 5,490.00 | 4,960.00 | 4,960.00 | 4,960.00 | 148,796 |
| 2026-07-31 | 5,180.00 | 5,390.00 | 5,140.00 | 5,370.00 | 5,370.00 | 143,565 |
| 2026-07-30 | 5,090.00 | 5,400.00 | 4,785.00 | 5,170.00 | 5,170.00 | 317,950 |
| 2026-07-29 | 5,000.00 | 5,000.00 | 4,300.00 | 4,925.00 | 4,925.00 | 500,077 |
| 2026-07-28 | 4,985.00 | 4,985.00 | 4,695.00 | 4,790.00 | 4,790.00 | 164,755 |
| 2026-07-27 | 5,040.00 | 5,240.00 | 4,975.00 | 5,050.00 | 5,050.00 | 125,840 |
| 2026-07-24 | 5,090.00 | 5,390.00 | 4,905.00 | 5,030.00 | 5,030.00 | 178,673 |
| 2026-07-23 | 4,990.00 | 5,130.00 | 4,945.00 | 5,130.00 | 5,130.00 | 125,650 |
| 2026-07-22 | 5,200.00 | 5,340.00 | 5,000.00 | 5,000.00 | 5,000.00 | 117,116 |
| 2026-07-21 | 5,200.00 | 5,480.00 | 5,000.00 | 5,200.00 | 5,200.00 | 119,441 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.