ITEK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7,980.00 | 8,770.00 | 7,490.00 | 7,510.00 | 7,510.00 | 7,136,792 |
| 2024-01-26 | 7,290.00 | 7,370.00 | 7,240.00 | 7,300.00 | 7,300.00 | 199,990 |
| 2024-01-25 | 7,550.00 | 7,550.00 | 7,310.00 | 7,310.00 | 7,310.00 | 139,442 |
| 2024-01-24 | 7,820.00 | 7,830.00 | 7,490.00 | 7,550.00 | 7,550.00 | 122,863 |
| 2024-01-23 | 7,430.00 | 7,740.00 | 7,380.00 | 7,710.00 | 7,710.00 | 251,490 |
| 2024-01-22 | 7,330.00 | 7,480.00 | 7,250.00 | 7,350.00 | 7,350.00 | 105,178 |
| 2024-01-19 | 7,360.00 | 7,450.00 | 7,320.00 | 7,330.00 | 7,330.00 | 89,778 |
| 2024-01-18 | 7,210.00 | 7,350.00 | 7,190.00 | 7,270.00 | 7,270.00 | 94,143 |
| 2024-01-17 | 7,430.00 | 7,520.00 | 7,160.00 | 7,220.00 | 7,220.00 | 157,817 |
| 2024-01-16 | 7,540.00 | 7,600.00 | 7,380.00 | 7,420.00 | 7,420.00 | 122,950 |
| 2024-01-15 | 7,520.00 | 7,700.00 | 7,470.00 | 7,560.00 | 7,560.00 | 109,680 |
| 2024-01-12 | 7,910.00 | 7,910.00 | 7,540.00 | 7,590.00 | 7,590.00 | 190,440 |
| 2024-01-11 | 7,650.00 | 7,790.00 | 7,620.00 | 7,780.00 | 7,780.00 | 139,522 |
| 2024-01-10 | 8,000.00 | 8,020.00 | 7,610.00 | 7,770.00 | 7,770.00 | 224,078 |
| 2024-01-09 | 8,080.00 | 8,260.00 | 7,940.00 | 8,000.00 | 8,000.00 | 594,760 |
| 2024-01-08 | 7,890.00 | 8,500.00 | 7,690.00 | 7,980.00 | 7,980.00 | 1,866,800 |
| 2024-01-05 | 7,270.00 | 7,440.00 | 7,240.00 | 7,370.00 | 7,370.00 | 179,604 |
| 2024-01-04 | 7,050.00 | 7,820.00 | 7,020.00 | 7,290.00 | 7,290.00 | 2,117,221 |
| 2024-01-03 | 7,030.00 | 7,090.00 | 6,940.00 | 7,080.00 | 7,080.00 | 152,811 |
| 2024-01-02 | 7,170.00 | 7,180.00 | 7,010.00 | 7,080.00 | 7,080.00 | 100,906 |
| 2023-12-28 | 7,180.00 | 7,250.00 | 7,070.00 | 7,180.00 | 7,180.00 | 102,726 |
| 2023-12-27 | 7,170.00 | 7,570.00 | 7,090.00 | 7,190.00 | 7,190.00 | 256,830 |
| 2023-12-26 | 7,160.00 | 7,200.00 | 6,980.00 | 7,150.00 | 7,150.00 | 108,304 |
| 2023-12-22 | 7,190.00 | 7,480.00 | 7,110.00 | 7,160.00 | 7,160.00 | 169,005 |
| 2023-12-21 | 7,110.00 | 7,340.00 | 7,080.00 | 7,170.00 | 7,170.00 | 136,679 |
| 2023-12-20 | 7,170.00 | 7,240.00 | 7,110.00 | 7,150.00 | 7,150.00 | 54,992 |
| 2023-12-19 | 7,210.00 | 7,290.00 | 7,100.00 | 7,150.00 | 7,150.00 | 103,802 |
| 2023-12-18 | 7,260.00 | 7,330.00 | 7,200.00 | 7,210.00 | 7,210.00 | 82,429 |
| 2023-12-15 | 7,250.00 | 7,330.00 | 7,210.00 | 7,280.00 | 7,280.00 | 78,262 |
| 2023-12-14 | 7,380.00 | 7,380.00 | 7,060.00 | 7,280.00 | 7,280.00 | 164,709 |
| 2023-12-13 | 7,510.00 | 7,520.00 | 7,280.00 | 7,280.00 | 7,280.00 | 135,841 |
| 2023-12-12 | 7,360.00 | 7,660.00 | 7,310.00 | 7,510.00 | 7,510.00 | 162,933 |
| 2023-12-11 | 7,360.00 | 7,410.00 | 7,310.00 | 7,360.00 | 7,360.00 | 108,031 |
| 2023-12-08 | 7,370.00 | 7,420.00 | 7,300.00 | 7,330.00 | 7,330.00 | 110,864 |
| 2023-12-07 | 7,440.00 | 7,510.00 | 7,310.00 | 7,350.00 | 7,350.00 | 138,275 |
| 2023-12-06 | 7,510.00 | 7,510.00 | 7,320.00 | 7,360.00 | 7,360.00 | 133,486 |
| 2023-12-05 | 7,470.00 | 7,550.00 | 7,420.00 | 7,430.00 | 7,430.00 | 114,836 |
| 2023-12-04 | 7,850.00 | 7,900.00 | 7,590.00 | 7,610.00 | 7,610.00 | 114,129 |
| 2023-12-01 | 7,800.00 | 7,800.00 | 7,660.00 | 7,780.00 | 7,780.00 | 113,599 |
| 2023-11-30 | 7,760.00 | 7,860.00 | 7,670.00 | 7,780.00 | 7,780.00 | 103,877 |
| 2023-11-29 | 7,570.00 | 7,760.00 | 7,450.00 | 7,760.00 | 7,760.00 | 114,796 |
| 2023-11-28 | 7,490.00 | 7,570.00 | 7,420.00 | 7,570.00 | 7,570.00 | 97,086 |
| 2023-11-27 | 7,580.00 | 7,580.00 | 7,340.00 | 7,530.00 | 7,530.00 | 115,797 |
| 2023-11-24 | 7,520.00 | 7,630.00 | 7,520.00 | 7,590.00 | 7,590.00 | 76,103 |
| 2023-11-23 | 7,590.00 | 7,680.00 | 7,490.00 | 7,600.00 | 7,600.00 | 94,732 |
| 2023-11-22 | 7,510.00 | 7,720.00 | 7,380.00 | 7,590.00 | 7,590.00 | 180,687 |
| 2023-11-21 | 7,470.00 | 7,540.00 | 7,400.00 | 7,510.00 | 7,510.00 | 92,071 |
| 2023-11-20 | 7,500.00 | 7,570.00 | 7,380.00 | 7,460.00 | 7,460.00 | 109,598 |
| 2023-11-17 | 7,530.00 | 7,580.00 | 7,360.00 | 7,370.00 | 7,370.00 | 146,016 |
| 2023-11-16 | 7,520.00 | 8,200.00 | 7,420.00 | 7,580.00 | 7,580.00 | 1,050,117 |
| 2023-11-15 | 7,600.00 | 7,800.00 | 7,450.00 | 7,520.00 | 7,520.00 | 180,682 |
| 2023-11-14 | 7,520.00 | 7,630.00 | 7,260.00 | 7,460.00 | 7,460.00 | 221,693 |
| 2023-11-13 | 7,540.00 | 7,670.00 | 7,410.00 | 7,500.00 | 7,500.00 | 159,696 |
| 2023-11-10 | 7,760.00 | 7,800.00 | 7,500.00 | 7,530.00 | 7,530.00 | 135,787 |
| 2023-11-09 | 7,960.00 | 8,010.00 | 7,770.00 | 7,840.00 | 7,840.00 | 86,003 |
| 2023-11-08 | 7,880.00 | 8,240.00 | 7,860.00 | 7,930.00 | 7,930.00 | 250,858 |
| 2023-11-07 | 8,130.00 | 8,130.00 | 7,740.00 | 7,770.00 | 7,770.00 | 145,587 |
| 2023-11-06 | 8,280.00 | 8,490.00 | 7,540.00 | 7,860.00 | 7,860.00 | 350,442 |
| 2023-11-03 | 7,730.00 | 8,280.00 | 7,490.00 | 8,230.00 | 8,230.00 | 255,013 |
| 2023-11-02 | 7,340.00 | 7,650.00 | 7,340.00 | 7,600.00 | 7,600.00 | 174,538 |
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.