ITEK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,540.00 | 7,600.00 | 7,460.00 | 7,530.00 | 7,530.00 | 140,883 |
| 2024-04-25 | 7,630.00 | 7,670.00 | 7,450.00 | 7,490.00 | 7,490.00 | 166,835 |
| 2024-04-24 | 7,760.00 | 7,830.00 | 7,590.00 | 7,650.00 | 7,650.00 | 317,389 |
| 2024-04-23 | 7,810.00 | 7,820.00 | 7,500.00 | 7,700.00 | 7,700.00 | 368,109 |
| 2024-04-22 | 8,270.00 | 8,480.00 | 7,590.00 | 7,800.00 | 7,800.00 | 1,507,732 |
| 2024-04-19 | 8,550.00 | 8,750.00 | 8,030.00 | 8,270.00 | 8,270.00 | 826,269 |
| 2024-04-18 | 7,920.00 | 8,320.00 | 7,920.00 | 8,320.00 | 8,320.00 | 226,576 |
| 2024-04-17 | 7,600.00 | 8,060.00 | 7,600.00 | 8,030.00 | 8,030.00 | 260,505 |
| 2024-04-16 | 7,660.00 | 7,700.00 | 7,370.00 | 7,680.00 | 7,680.00 | 155,301 |
| 2024-04-15 | 7,720.00 | 7,780.00 | 7,490.00 | 7,660.00 | 7,660.00 | 196,374 |
| 2024-04-12 | 7,830.00 | 8,170.00 | 7,690.00 | 7,800.00 | 7,800.00 | 275,662 |
| 2024-04-11 | 7,920.00 | 7,960.00 | 7,700.00 | 7,820.00 | 7,820.00 | 199,300 |
| 2024-04-09 | 8,090.00 | 8,150.00 | 7,940.00 | 8,000.00 | 8,000.00 | 93,261 |
| 2024-04-08 | 8,400.00 | 8,400.00 | 7,970.00 | 8,010.00 | 8,010.00 | 315,662 |
| 2024-04-05 | 8,180.00 | 8,350.00 | 8,000.00 | 8,350.00 | 8,350.00 | 123,629 |
| 2024-04-04 | 8,450.00 | 8,450.00 | 8,230.00 | 8,300.00 | 8,300.00 | 134,457 |
| 2024-04-03 | 8,400.00 | 8,520.00 | 8,210.00 | 8,420.00 | 8,420.00 | 162,568 |
| 2024-04-02 | 8,320.00 | 8,430.00 | 8,180.00 | 8,420.00 | 8,420.00 | 181,737 |
| 2024-04-01 | 8,350.00 | 8,470.00 | 8,140.00 | 8,330.00 | 8,330.00 | 177,340 |
| 2024-03-29 | 8,070.00 | 8,320.00 | 8,060.00 | 8,240.00 | 8,240.00 | 193,523 |
| 2024-03-28 | 8,130.00 | 8,130.00 | 7,960.00 | 8,070.00 | 8,070.00 | 142,611 |
| 2024-03-27 | 7,970.00 | 8,140.00 | 7,920.00 | 8,140.00 | 8,140.00 | 119,451 |
| 2024-03-26 | 7,900.00 | 8,020.00 | 7,760.00 | 7,920.00 | 7,920.00 | 101,026 |
| 2024-03-25 | 7,920.00 | 8,040.00 | 7,820.00 | 7,900.00 | 7,900.00 | 89,208 |
| 2024-03-22 | 7,960.00 | 8,030.00 | 7,830.00 | 7,920.00 | 7,920.00 | 89,301 |
| 2024-03-21 | 7,790.00 | 7,940.00 | 7,750.00 | 7,940.00 | 7,940.00 | 86,750 |
| 2024-03-20 | 7,920.00 | 7,990.00 | 7,650.00 | 7,790.00 | 7,790.00 | 123,874 |
| 2024-03-19 | 8,020.00 | 8,120.00 | 7,780.00 | 7,940.00 | 7,940.00 | 133,263 |
| 2024-03-18 | 8,110.00 | 8,400.00 | 8,000.00 | 8,030.00 | 8,030.00 | 179,400 |
| 2024-03-15 | 8,180.00 | 8,340.00 | 8,030.00 | 8,110.00 | 8,110.00 | 137,786 |
| 2024-03-14 | 8,260.00 | 8,420.00 | 8,050.00 | 8,330.00 | 8,330.00 | 294,086 |
| 2024-03-13 | 8,100.00 | 8,360.00 | 7,830.00 | 8,300.00 | 8,300.00 | 571,605 |
| 2024-03-12 | 7,570.00 | 7,920.00 | 7,500.00 | 7,900.00 | 7,900.00 | 264,134 |
| 2024-03-11 | 7,460.00 | 7,580.00 | 7,410.00 | 7,570.00 | 7,570.00 | 81,815 |
| 2024-03-08 | 7,440.00 | 7,540.00 | 7,360.00 | 7,500.00 | 7,500.00 | 88,867 |
| 2024-03-07 | 7,370.00 | 7,530.00 | 7,340.00 | 7,440.00 | 7,440.00 | 82,686 |
| 2024-03-06 | 7,470.00 | 7,690.00 | 7,340.00 | 7,400.00 | 7,400.00 | 108,300 |
| 2024-03-05 | 7,670.00 | 7,740.00 | 7,530.00 | 7,530.00 | 7,530.00 | 126,814 |
| 2024-03-04 | 7,840.00 | 7,930.00 | 7,720.00 | 7,720.00 | 7,720.00 | 146,703 |
| 2024-02-29 | 7,810.00 | 8,100.00 | 7,780.00 | 7,850.00 | 7,850.00 | 100,484 |
| 2024-02-28 | 7,800.00 | 7,970.00 | 7,760.00 | 7,890.00 | 7,890.00 | 94,255 |
| 2024-02-27 | 8,010.00 | 8,170.00 | 7,810.00 | 7,860.00 | 7,860.00 | 149,256 |
| 2024-02-26 | 8,110.00 | 8,290.00 | 8,060.00 | 8,060.00 | 8,060.00 | 158,206 |
| 2024-02-23 | 8,100.00 | 8,270.00 | 8,070.00 | 8,100.00 | 8,100.00 | 166,309 |
| 2024-02-22 | 8,230.00 | 8,230.00 | 8,000.00 | 8,150.00 | 8,150.00 | 235,606 |
| 2024-02-21 | 7,820.00 | 8,250.00 | 7,750.00 | 8,120.00 | 8,120.00 | 530,969 |
| 2024-02-20 | 7,670.00 | 7,960.00 | 7,540.00 | 7,900.00 | 7,900.00 | 199,687 |
| 2024-02-19 | 7,890.00 | 7,930.00 | 7,660.00 | 7,670.00 | 7,670.00 | 105,342 |
| 2024-02-16 | 7,930.00 | 7,990.00 | 7,750.00 | 7,890.00 | 7,890.00 | 111,245 |
| 2024-02-15 | 7,860.00 | 7,900.00 | 7,750.00 | 7,890.00 | 7,890.00 | 114,208 |
| 2024-02-14 | 7,730.00 | 7,950.00 | 7,620.00 | 7,860.00 | 7,860.00 | 225,113 |
| 2024-02-13 | 7,700.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 153,198 |
| 2024-02-08 | 7,380.00 | 7,740.00 | 7,340.00 | 7,700.00 | 7,700.00 | 331,108 |
| 2024-02-07 | 7,330.00 | 7,470.00 | 7,300.00 | 7,370.00 | 7,370.00 | 70,284 |
| 2024-02-06 | 7,370.00 | 7,410.00 | 7,270.00 | 7,390.00 | 7,390.00 | 90,323 |
| 2024-02-05 | 7,230.00 | 7,400.00 | 7,150.00 | 7,370.00 | 7,370.00 | 119,278 |
| 2024-02-02 | 7,210.00 | 7,300.00 | 7,150.00 | 7,230.00 | 7,230.00 | 101,118 |
| 2024-02-01 | 7,220.00 | 7,310.00 | 7,160.00 | 7,190.00 | 7,190.00 | 211,915 |
| 2024-01-31 | 7,280.00 | 7,560.00 | 7,180.00 | 7,280.00 | 7,280.00 | 465,465 |
| 2024-01-30 | 7,440.00 | 7,640.00 | 7,250.00 | 7,320.00 | 7,320.00 | 571,643 |
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.