ITEK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,170.00 | 7,360.00 | 7,160.00 | 7,340.00 | 7,340.00 | 119,859 |
| 2023-10-31 | 7,660.00 | 8,410.00 | 7,090.00 | 7,150.00 | 7,150.00 | 571,429 |
| 2023-10-30 | 7,440.00 | 7,740.00 | 7,240.00 | 7,550.00 | 7,550.00 | 145,363 |
| 2023-10-27 | 7,460.00 | 7,590.00 | 7,350.00 | 7,490.00 | 7,490.00 | 88,199 |
| 2023-10-26 | 7,500.00 | 7,640.00 | 7,330.00 | 7,590.00 | 7,590.00 | 90,580 |
| 2023-10-25 | 7,760.00 | 7,880.00 | 7,490.00 | 7,670.00 | 7,670.00 | 82,134 |
| 2023-10-24 | 7,680.00 | 7,730.00 | 7,030.00 | 7,690.00 | 7,690.00 | 134,260 |
| 2023-10-23 | 7,900.00 | 8,250.00 | 7,470.00 | 7,700.00 | 7,700.00 | 308,420 |
| 2023-10-20 | 7,380.00 | 8,100.00 | 6,800.00 | 7,690.00 | 7,690.00 | 529,162 |
| 2023-10-19 | 7,600.00 | 7,680.00 | 7,280.00 | 7,470.00 | 7,470.00 | 146,362 |
| 2023-10-18 | 7,870.00 | 7,890.00 | 7,590.00 | 7,710.00 | 7,710.00 | 84,286 |
| 2023-10-17 | 7,710.00 | 8,160.00 | 7,710.00 | 7,870.00 | 7,870.00 | 113,930 |
| 2023-10-16 | 7,990.00 | 7,990.00 | 7,610.00 | 7,690.00 | 7,690.00 | 101,417 |
| 2023-10-13 | 8,000.00 | 8,230.00 | 7,850.00 | 8,000.00 | 8,000.00 | 57,723 |
| 2023-10-12 | 7,620.00 | 8,280.00 | 7,620.00 | 8,000.00 | 8,000.00 | 182,604 |
| 2023-10-11 | 8,010.00 | 8,070.00 | 7,590.00 | 7,610.00 | 7,610.00 | 167,129 |
| 2023-10-10 | 8,560.00 | 8,570.00 | 7,830.00 | 7,940.00 | 7,940.00 | 187,457 |
| 2023-10-06 | 8,460.00 | 8,570.00 | 8,330.00 | 8,540.00 | 8,540.00 | 59,517 |
| 2023-10-05 | 8,550.00 | 8,630.00 | 8,300.00 | 8,460.00 | 8,460.00 | 96,902 |
| 2023-10-04 | 8,720.00 | 8,720.00 | 8,400.00 | 8,530.00 | 8,530.00 | 127,915 |
| 2023-09-27 | 8,280.00 | 8,800.00 | 8,200.00 | 8,800.00 | 8,800.00 | 125,723 |
| 2023-09-26 | 8,740.00 | 8,890.00 | 8,310.00 | 8,320.00 | 8,320.00 | 288,719 |
| 2023-09-25 | 9,210.00 | 9,390.00 | 8,760.00 | 8,860.00 | 8,860.00 | 235,883 |
| 2023-09-22 | 9,560.00 | 9,750.00 | 9,400.00 | 9,400.00 | 9,400.00 | 112,910 |
| 2023-09-21 | 9,830.00 | 9,850.00 | 9,560.00 | 9,630.00 | 9,630.00 | 131,098 |
| 2023-09-20 | 9,700.00 | 9,950.00 | 9,700.00 | 9,750.00 | 9,750.00 | 77,251 |
| 2023-09-19 | 9,650.00 | 9,800.00 | 9,640.00 | 9,690.00 | 9,690.00 | 91,192 |
| 2023-09-18 | 9,650.00 | 9,790.00 | 9,600.00 | 9,600.00 | 9,600.00 | 139,312 |
| 2023-09-15 | 9,820.00 | 9,870.00 | 9,770.00 | 9,800.00 | 9,800.00 | 82,914 |
| 2023-09-14 | 9,960.00 | 9,970.00 | 9,780.00 | 9,820.00 | 9,820.00 | 60,668 |
| 2023-09-13 | 9,930.00 | 9,990.00 | 9,740.00 | 9,880.00 | 9,880.00 | 119,567 |
| 2023-09-12 | 9,900.00 | 10,000.00 | 9,780.00 | 9,880.00 | 9,880.00 | 122,869 |
| 2023-09-11 | 10,100.00 | 10,200.00 | 9,850.00 | 9,880.00 | 9,880.00 | 159,823 |
| 2023-09-08 | 9,840.00 | 10,000.00 | 9,740.00 | 10,000.00 | 10,000.00 | 126,197 |
| 2023-09-07 | 9,950.00 | 9,970.00 | 9,720.00 | 9,780.00 | 9,780.00 | 156,701 |
| 2023-09-06 | 9,800.00 | 10,060.00 | 9,790.00 | 9,920.00 | 9,920.00 | 197,421 |
| 2023-09-05 | 9,810.00 | 9,980.00 | 9,770.00 | 9,790.00 | 9,790.00 | 201,864 |
| 2023-09-04 | 10,120.00 | 10,170.00 | 9,830.00 | 9,850.00 | 9,850.00 | 329,476 |
| 2023-09-01 | 10,450.00 | 10,460.00 | 10,040.00 | 10,060.00 | 10,060.00 | 500,881 |
| 2023-08-31 | 11,820.00 | 12,100.00 | 10,340.00 | 10,370.00 | 10,370.00 | 1,899,721 |
| 2023-08-30 | 10,500.00 | 12,830.00 | 10,150.00 | 11,400.00 | 11,400.00 | 4,694,126 |
| 2023-08-29 | 9,900.00 | 10,290.00 | 9,790.00 | 10,230.00 | 10,230.00 | 196,578 |
| 2023-08-28 | 9,950.00 | 9,950.00 | 9,810.00 | 9,810.00 | 9,810.00 | 121,338 |
| 2023-08-25 | 9,880.00 | 9,970.00 | 9,760.00 | 9,880.00 | 9,880.00 | 55,718 |
| 2023-08-24 | 10,130.00 | 10,140.00 | 9,860.00 | 9,880.00 | 9,880.00 | 74,235 |
| 2023-08-23 | 10,000.00 | 10,080.00 | 9,730.00 | 9,880.00 | 9,880.00 | 144,886 |
| 2023-08-22 | 10,400.00 | 10,400.00 | 9,860.00 | 9,900.00 | 9,900.00 | 226,198 |
| 2023-08-21 | 10,800.00 | 11,250.00 | 10,070.00 | 10,200.00 | 10,200.00 | 406,314 |
| 2023-08-18 | 10,330.00 | 10,650.00 | 10,200.00 | 10,600.00 | 10,600.00 | 252,593 |
| 2023-08-17 | 10,500.00 | 10,550.00 | 10,150.00 | 10,330.00 | 10,330.00 | 182,239 |
| 2023-08-16 | 10,800.00 | 10,860.00 | 10,420.00 | 10,570.00 | 10,570.00 | 190,886 |
| 2023-08-14 | 10,350.00 | 10,720.00 | 10,000.00 | 10,700.00 | 10,700.00 | 205,027 |
| 2023-08-11 | 10,310.00 | 10,520.00 | 10,250.00 | 10,350.00 | 10,350.00 | 128,791 |
| 2023-08-10 | 10,080.00 | 10,460.00 | 10,060.00 | 10,420.00 | 10,420.00 | 187,995 |
| 2023-08-09 | 9,950.00 | 10,100.00 | 9,710.00 | 10,080.00 | 10,080.00 | 113,520 |
| 2023-08-08 | 10,140.00 | 10,380.00 | 9,800.00 | 9,800.00 | 9,800.00 | 161,016 |
| 2023-08-07 | 10,030.00 | 10,280.00 | 10,000.00 | 10,130.00 | 10,130.00 | 143,789 |
| 2023-08-04 | 9,980.00 | 10,150.00 | 9,760.00 | 10,010.00 | 10,010.00 | 129,321 |
| 2023-08-03 | 10,290.00 | 10,420.00 | 9,970.00 | 10,050.00 | 10,050.00 | 139,484 |
| 2023-08-02 | 10,010.00 | 10,370.00 | 10,010.00 | 10,190.00 | 10,190.00 | 120,808 |
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.