ITEK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 10,460.00 | 10,660.00 | 10,060.00 | 10,180.00 | 10,180.00 | 185,542 |
| 2023-07-31 | 10,360.00 | 10,490.00 | 10,170.00 | 10,400.00 | 10,400.00 | 191,069 |
| 2023-07-28 | 9,160.00 | 10,290.00 | 9,100.00 | 10,270.00 | 10,270.00 | 436,840 |
| 2023-07-27 | 9,100.00 | 9,240.00 | 8,840.00 | 9,100.00 | 9,100.00 | 112,226 |
| 2023-07-26 | 9,350.00 | 9,600.00 | 8,780.00 | 9,100.00 | 9,100.00 | 266,534 |
| 2023-07-25 | 9,680.00 | 9,780.00 | 9,400.00 | 9,480.00 | 9,480.00 | 136,376 |
| 2023-07-24 | 9,960.00 | 10,020.00 | 9,530.00 | 9,680.00 | 9,680.00 | 189,485 |
| 2023-07-21 | 9,360.00 | 9,780.00 | 9,260.00 | 9,780.00 | 9,780.00 | 166,489 |
| 2023-07-20 | 9,050.00 | 9,570.00 | 9,030.00 | 9,360.00 | 9,360.00 | 154,294 |
| 2023-07-19 | 9,050.00 | 9,210.00 | 8,580.00 | 9,210.00 | 9,210.00 | 148,350 |
| 2023-07-18 | 9,120.00 | 9,390.00 | 8,780.00 | 9,040.00 | 9,040.00 | 217,777 |
| 2023-07-17 | 8,960.00 | 9,220.00 | 8,830.00 | 9,120.00 | 9,120.00 | 128,588 |
| 2023-07-14 | 9,380.00 | 9,490.00 | 8,890.00 | 8,890.00 | 8,890.00 | 224,514 |
| 2023-07-13 | 9,740.00 | 9,740.00 | 9,400.00 | 9,420.00 | 9,420.00 | 111,744 |
| 2023-07-12 | 9,600.00 | 9,680.00 | 9,460.00 | 9,600.00 | 9,600.00 | 96,515 |
| 2023-07-11 | 9,400.00 | 9,670.00 | 9,400.00 | 9,460.00 | 9,460.00 | 93,403 |
| 2023-07-10 | 9,400.00 | 9,600.00 | 9,290.00 | 9,400.00 | 9,400.00 | 79,771 |
| 2023-07-07 | 9,810.00 | 9,900.00 | 9,290.00 | 9,290.00 | 9,290.00 | 183,381 |
| 2023-07-06 | 9,930.00 | 10,090.00 | 9,780.00 | 9,810.00 | 9,810.00 | 121,310 |
| 2023-07-05 | 10,120.00 | 10,180.00 | 9,690.00 | 9,900.00 | 9,900.00 | 181,060 |
| 2023-07-04 | 10,260.00 | 10,430.00 | 10,100.00 | 10,120.00 | 10,120.00 | 59,632 |
| 2023-07-03 | 10,310.00 | 10,410.00 | 10,130.00 | 10,260.00 | 10,260.00 | 140,893 |
| 2023-06-30 | 10,640.00 | 10,690.00 | 10,280.00 | 10,290.00 | 10,290.00 | 151,635 |
| 2023-06-29 | 10,450.00 | 10,740.00 | 10,430.00 | 10,630.00 | 10,630.00 | 241,099 |
| 2023-06-28 | 10,500.00 | 10,700.00 | 10,350.00 | 10,450.00 | 10,450.00 | 174,254 |
| 2023-06-27 | 10,560.00 | 10,580.00 | 10,150.00 | 10,310.00 | 10,310.00 | 90,791 |
| 2023-06-26 | 10,210.00 | 10,810.00 | 10,170.00 | 10,490.00 | 10,490.00 | 264,638 |
| 2023-06-23 | 10,250.00 | 10,480.00 | 9,970.00 | 10,180.00 | 10,180.00 | 168,787 |
| 2023-06-22 | 10,190.00 | 10,440.00 | 10,180.00 | 10,240.00 | 10,240.00 | 90,619 |
| 2023-06-21 | 10,600.00 | 10,680.00 | 10,300.00 | 10,300.00 | 10,300.00 | 104,077 |
| 2023-06-20 | 10,430.00 | 10,620.00 | 10,370.00 | 10,470.00 | 10,470.00 | 133,836 |
| 2023-06-19 | 10,110.00 | 10,440.00 | 10,010.00 | 10,380.00 | 10,380.00 | 167,210 |
| 2023-06-16 | 10,740.00 | 10,920.00 | 9,960.00 | 10,110.00 | 10,110.00 | 252,765 |
| 2023-06-15 | 11,300.00 | 11,340.00 | 10,650.00 | 10,740.00 | 10,740.00 | 395,258 |
| 2023-06-14 | 10,350.00 | 11,190.00 | 10,110.00 | 10,940.00 | 10,940.00 | 401,695 |
| 2023-06-13 | 10,390.00 | 10,390.00 | 10,030.00 | 10,200.00 | 10,200.00 | 161,394 |
| 2023-06-12 | 11,210.00 | 11,400.00 | 9,650.00 | 10,320.00 | 10,320.00 | 815,709 |
| 2023-06-09 | 10,900.00 | 11,300.00 | 10,820.00 | 11,160.00 | 11,160.00 | 322,620 |
| 2023-06-08 | 10,450.00 | 10,990.00 | 10,330.00 | 10,800.00 | 10,800.00 | 326,360 |
| 2023-06-07 | 10,310.00 | 10,490.00 | 10,310.00 | 10,440.00 | 10,440.00 | 154,972 |
| 2023-06-05 | 10,160.00 | 10,290.00 | 10,090.00 | 10,290.00 | 10,290.00 | 109,440 |
| 2023-06-02 | 10,130.00 | 10,280.00 | 10,010.00 | 10,150.00 | 10,150.00 | 183,344 |
| 2023-06-01 | 9,940.00 | 10,150.00 | 9,860.00 | 10,040.00 | 10,040.00 | 131,503 |
| 2023-05-31 | 9,930.00 | 10,100.00 | 9,920.00 | 9,940.00 | 9,940.00 | 152,036 |
| 2023-05-30 | 10,170.00 | 10,280.00 | 10,010.00 | 10,070.00 | 10,070.00 | 169,012 |
| 2023-05-26 | 10,180.00 | 10,180.00 | 9,880.00 | 10,060.00 | 10,060.00 | 138,034 |
| 2023-05-25 | 10,200.00 | 10,200.00 | 9,980.00 | 10,020.00 | 10,020.00 | 112,445 |
| 2023-05-24 | 9,950.00 | 10,270.00 | 9,950.00 | 10,100.00 | 10,100.00 | 197,096 |
| 2023-05-23 | 9,960.00 | 10,270.00 | 9,890.00 | 10,160.00 | 10,160.00 | 273,745 |
| 2023-05-22 | 9,650.00 | 10,000.00 | 9,510.00 | 9,950.00 | 9,950.00 | 298,119 |
| 2023-05-19 | 9,320.00 | 9,590.00 | 9,250.00 | 9,590.00 | 9,590.00 | 178,307 |
| 2023-05-18 | 9,030.00 | 9,420.00 | 8,930.00 | 9,370.00 | 9,370.00 | 262,834 |
| 2023-05-17 | 8,770.00 | 9,070.00 | 8,680.00 | 8,920.00 | 8,920.00 | 137,145 |
| 2023-05-16 | 8,950.00 | 8,950.00 | 8,610.00 | 8,760.00 | 8,760.00 | 99,166 |
| 2023-05-15 | 8,850.00 | 9,020.00 | 8,720.00 | 8,720.00 | 8,720.00 | 145,875 |
| 2023-05-12 | 8,600.00 | 8,870.00 | 8,600.00 | 8,750.00 | 8,750.00 | 93,018 |
| 2023-05-11 | 8,850.00 | 8,920.00 | 8,600.00 | 8,700.00 | 8,700.00 | 125,669 |
| 2023-05-10 | 8,860.00 | 9,000.00 | 8,670.00 | 8,800.00 | 8,800.00 | 111,092 |
| 2023-05-09 | 9,060.00 | 9,060.00 | 8,800.00 | 8,800.00 | 8,800.00 | 105,356 |
| 2023-05-08 | 9,250.00 | 9,250.00 | 8,910.00 | 9,070.00 | 9,070.00 | 137,978 |
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.