ITEK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,060.00 | 7,320.00 | 7,010.00 | 7,260.00 | 7,260.00 | 158,304 |
| 2024-07-24 | 7,330.00 | 7,380.00 | 7,200.00 | 7,210.00 | 7,210.00 | 179,114 |
| 2024-07-23 | 6,750.00 | 7,360.00 | 6,750.00 | 7,290.00 | 7,290.00 | 394,456 |
| 2024-07-22 | 6,680.00 | 6,870.00 | 6,550.00 | 6,850.00 | 6,850.00 | 123,036 |
| 2024-07-19 | 6,550.00 | 6,640.00 | 6,510.00 | 6,610.00 | 6,610.00 | 102,659 |
| 2024-07-18 | 6,780.00 | 6,940.00 | 6,400.00 | 6,590.00 | 6,590.00 | 486,855 |
| 2024-07-17 | 7,060.00 | 7,120.00 | 6,850.00 | 6,850.00 | 6,850.00 | 138,600 |
| 2024-07-16 | 7,050.00 | 7,170.00 | 7,000.00 | 7,060.00 | 7,060.00 | 99,937 |
| 2024-07-15 | 7,020.00 | 7,120.00 | 6,900.00 | 7,110.00 | 7,110.00 | 140,740 |
| 2024-07-12 | 6,970.00 | 7,060.00 | 6,960.00 | 6,980.00 | 6,980.00 | 75,427 |
| 2024-07-11 | 7,080.00 | 7,110.00 | 7,000.00 | 7,020.00 | 7,020.00 | 139,084 |
| 2024-07-10 | 7,200.00 | 7,240.00 | 7,050.00 | 7,070.00 | 7,070.00 | 171,925 |
| 2024-07-09 | 7,200.00 | 7,260.00 | 7,130.00 | 7,190.00 | 7,190.00 | 77,788 |
| 2024-07-08 | 7,140.00 | 7,200.00 | 7,070.00 | 7,200.00 | 7,200.00 | 97,059 |
| 2024-07-05 | 7,080.00 | 7,200.00 | 7,070.00 | 7,140.00 | 7,140.00 | 69,285 |
| 2024-07-04 | 7,110.00 | 7,200.00 | 7,080.00 | 7,080.00 | 7,080.00 | 76,908 |
| 2024-07-03 | 7,160.00 | 7,230.00 | 7,000.00 | 7,150.00 | 7,150.00 | 171,558 |
| 2024-07-02 | 7,250.00 | 7,250.00 | 7,090.00 | 7,180.00 | 7,180.00 | 107,776 |
| 2024-07-01 | 7,220.00 | 7,310.00 | 7,180.00 | 7,250.00 | 7,250.00 | 115,194 |
| 2024-06-28 | 7,250.00 | 7,290.00 | 7,190.00 | 7,250.00 | 7,250.00 | 84,698 |
| 2024-06-27 | 7,280.00 | 7,400.00 | 7,220.00 | 7,250.00 | 7,250.00 | 117,668 |
| 2024-06-26 | 7,260.00 | 7,360.00 | 7,200.00 | 7,270.00 | 7,270.00 | 118,317 |
| 2024-06-25 | 7,270.00 | 7,590.00 | 7,120.00 | 7,250.00 | 7,250.00 | 364,231 |
| 2024-06-24 | 7,560.00 | 7,680.00 | 7,300.00 | 7,300.00 | 7,300.00 | 296,313 |
| 2024-06-21 | 7,660.00 | 7,820.00 | 7,460.00 | 7,630.00 | 7,630.00 | 319,176 |
| 2024-06-20 | 8,000.00 | 8,450.00 | 7,670.00 | 7,710.00 | 7,710.00 | 1,416,616 |
| 2024-06-19 | 7,550.00 | 7,780.00 | 7,370.00 | 7,510.00 | 7,510.00 | 1,168,627 |
| 2024-06-18 | 7,640.00 | 7,700.00 | 7,290.00 | 7,430.00 | 7,430.00 | 386,129 |
| 2024-06-17 | 7,410.00 | 7,700.00 | 7,250.00 | 7,660.00 | 7,660.00 | 289,757 |
| 2024-06-14 | 7,340.00 | 7,390.00 | 7,170.00 | 7,370.00 | 7,370.00 | 117,494 |
| 2024-06-13 | 7,370.00 | 7,400.00 | 7,230.00 | 7,300.00 | 7,300.00 | 102,425 |
| 2024-06-12 | 7,290.00 | 7,410.00 | 7,250.00 | 7,350.00 | 7,350.00 | 139,823 |
| 2024-06-11 | 7,260.00 | 7,300.00 | 7,210.00 | 7,290.00 | 7,290.00 | 88,560 |
| 2024-06-10 | 7,200.00 | 7,290.00 | 7,100.00 | 7,280.00 | 7,280.00 | 138,695 |
| 2024-06-07 | 7,070.00 | 7,280.00 | 7,070.00 | 7,160.00 | 7,160.00 | 110,498 |
| 2024-06-05 | 7,560.00 | 7,560.00 | 7,000.00 | 7,130.00 | 7,130.00 | 326,475 |
| 2024-06-04 | 7,740.00 | 7,900.00 | 7,390.00 | 7,460.00 | 7,460.00 | 553,701 |
| 2024-06-03 | 7,150.00 | 7,740.00 | 7,080.00 | 7,550.00 | 7,550.00 | 578,265 |
| 2024-05-31 | 7,010.00 | 7,090.00 | 6,960.00 | 7,080.00 | 7,080.00 | 81,332 |
| 2024-05-30 | 7,210.00 | 7,280.00 | 7,010.00 | 7,010.00 | 7,010.00 | 183,621 |
| 2024-05-29 | 7,320.00 | 7,400.00 | 7,190.00 | 7,210.00 | 7,210.00 | 88,814 |
| 2024-05-28 | 7,420.00 | 7,430.00 | 7,230.00 | 7,370.00 | 7,370.00 | 83,108 |
| 2024-05-27 | 7,520.00 | 7,520.00 | 7,130.00 | 7,370.00 | 7,370.00 | 251,519 |
| 2024-05-24 | 7,480.00 | 7,620.00 | 7,420.00 | 7,520.00 | 7,520.00 | 93,476 |
| 2024-05-23 | 7,490.00 | 7,600.00 | 7,380.00 | 7,480.00 | 7,480.00 | 106,216 |
| 2024-05-22 | 7,720.00 | 7,720.00 | 7,470.00 | 7,510.00 | 7,510.00 | 123,924 |
| 2024-05-21 | 7,600.00 | 7,770.00 | 7,600.00 | 7,620.00 | 7,620.00 | 106,191 |
| 2024-05-20 | 7,790.00 | 7,790.00 | 7,560.00 | 7,690.00 | 7,690.00 | 104,336 |
| 2024-05-17 | 8,090.00 | 8,110.00 | 7,760.00 | 7,790.00 | 7,790.00 | 175,212 |
| 2024-05-16 | 8,030.00 | 8,030.00 | 7,870.00 | 8,010.00 | 8,010.00 | 121,580 |
| 2024-05-14 | 7,920.00 | 8,050.00 | 7,880.00 | 7,990.00 | 7,990.00 | 98,419 |
| 2024-05-13 | 8,070.00 | 8,070.00 | 7,850.00 | 7,950.00 | 7,950.00 | 115,286 |
| 2024-05-10 | 8,040.00 | 8,140.00 | 7,930.00 | 8,070.00 | 8,070.00 | 140,099 |
| 2024-05-09 | 8,080.00 | 8,240.00 | 7,990.00 | 8,060.00 | 8,060.00 | 352,329 |
| 2024-05-08 | 8,310.00 | 8,350.00 | 7,940.00 | 7,960.00 | 7,960.00 | 452,504 |
| 2024-05-07 | 7,720.00 | 8,120.00 | 7,660.00 | 8,120.00 | 8,120.00 | 305,143 |
| 2024-05-03 | 7,780.00 | 7,780.00 | 7,630.00 | 7,700.00 | 7,700.00 | 60,595 |
| 2024-05-02 | 7,640.00 | 7,670.00 | 7,560.00 | 7,660.00 | 7,660.00 | 54,817 |
| 2024-04-30 | 7,690.00 | 7,690.00 | 7,580.00 | 7,650.00 | 7,650.00 | 85,903 |
| 2024-04-29 | 7,540.00 | 7,630.00 | 7,490.00 | 7,590.00 | 7,590.00 | 81,081 |
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.