ITEK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 9,170.00 | 9,460.00 | 9,080.00 | 9,150.00 | 9,150.00 | 182,798 |
| 2023-05-03 | 8,990.00 | 9,980.00 | 8,950.00 | 9,300.00 | 9,300.00 | 381,797 |
| 2023-05-02 | 9,130.00 | 9,250.00 | 8,970.00 | 9,070.00 | 9,070.00 | 147,130 |
| 2023-04-28 | 8,710.00 | 9,310.00 | 8,640.00 | 9,100.00 | 9,100.00 | 311,304 |
| 2023-04-27 | 8,910.00 | 8,910.00 | 8,550.00 | 8,650.00 | 8,650.00 | 128,594 |
| 2023-04-26 | 8,940.00 | 8,960.00 | 8,720.00 | 8,790.00 | 8,790.00 | 112,415 |
| 2023-04-25 | 8,720.00 | 8,940.00 | 8,720.00 | 8,880.00 | 8,880.00 | 96,083 |
| 2023-04-24 | 8,990.00 | 8,990.00 | 8,640.00 | 8,850.00 | 8,850.00 | 153,588 |
| 2023-04-21 | 9,080.00 | 9,100.00 | 8,880.00 | 8,990.00 | 8,990.00 | 226,838 |
| 2023-04-20 | 8,850.00 | 9,160.00 | 8,760.00 | 9,010.00 | 9,010.00 | 128,359 |
| 2023-04-19 | 8,820.00 | 8,990.00 | 8,680.00 | 8,850.00 | 8,850.00 | 164,646 |
| 2023-04-18 | 9,290.00 | 10,090.00 | 8,740.00 | 8,820.00 | 8,820.00 | 909,010 |
| 2023-04-17 | 8,840.00 | 9,220.00 | 8,750.00 | 9,200.00 | 9,200.00 | 295,477 |
| 2023-04-14 | 8,510.00 | 8,900.00 | 8,510.00 | 8,840.00 | 8,840.00 | 235,246 |
| 2023-04-13 | 8,290.00 | 8,520.00 | 8,090.00 | 8,500.00 | 8,500.00 | 211,509 |
| 2023-04-12 | 8,780.00 | 8,780.00 | 8,270.00 | 8,320.00 | 8,320.00 | 157,809 |
| 2023-04-11 | 8,250.00 | 8,790.00 | 8,200.00 | 8,690.00 | 8,690.00 | 188,105 |
| 2023-04-10 | 8,740.00 | 8,920.00 | 8,220.00 | 8,220.00 | 8,220.00 | 263,418 |
| 2023-04-07 | 8,800.00 | 8,890.00 | 8,400.00 | 8,740.00 | 8,740.00 | 239,207 |
| 2023-04-06 | 9,190.00 | 9,190.00 | 8,860.00 | 9,040.00 | 9,040.00 | 158,063 |
| 2023-04-05 | 8,960.00 | 9,180.00 | 8,950.00 | 9,130.00 | 9,130.00 | 145,708 |
| 2023-04-04 | 8,930.00 | 9,210.00 | 8,930.00 | 9,000.00 | 9,000.00 | 123,758 |
| 2023-04-03 | 9,200.00 | 9,330.00 | 8,830.00 | 9,060.00 | 9,060.00 | 175,320 |
| 2023-03-31 | 9,270.00 | 9,330.00 | 9,090.00 | 9,200.00 | 9,200.00 | 131,195 |
| 2023-03-30 | 9,020.00 | 9,390.00 | 9,020.00 | 9,150.00 | 9,150.00 | 115,678 |
| 2023-03-29 | 9,010.00 | 9,380.00 | 8,850.00 | 9,070.00 | 9,070.00 | 111,987 |
| 2023-03-28 | 9,020.00 | 9,340.00 | 8,820.00 | 9,090.00 | 9,090.00 | 199,533 |
| 2023-03-27 | 9,450.00 | 9,490.00 | 8,910.00 | 9,020.00 | 9,020.00 | 149,003 |
| 2023-03-24 | 9,700.00 | 9,740.00 | 9,300.00 | 9,400.00 | 9,400.00 | 154,534 |
| 2023-03-23 | 10,000.00 | 10,000.00 | 9,270.00 | 9,510.00 | 9,510.00 | 297,646 |
| 2023-03-22 | 9,830.00 | 10,110.00 | 9,720.00 | 10,000.00 | 10,000.00 | 151,007 |
| 2023-03-21 | 9,940.00 | 9,940.00 | 9,600.00 | 9,830.00 | 9,830.00 | 117,514 |
| 2023-03-20 | 9,820.00 | 10,070.00 | 9,700.00 | 9,800.00 | 9,800.00 | 118,521 |
| 2023-03-17 | 9,970.00 | 9,970.00 | 9,150.00 | 9,820.00 | 9,820.00 | 333,042 |
| 2023-03-16 | 10,530.00 | 10,910.00 | 9,480.00 | 9,780.00 | 9,780.00 | 438,675 |
| 2023-03-15 | 9,520.00 | 10,840.00 | 9,520.00 | 10,580.00 | 10,580.00 | 469,878 |
| 2023-03-14 | 10,600.00 | 10,640.00 | 9,410.00 | 9,410.00 | 9,410.00 | 668,652 |
| 2023-03-13 | 11,790.00 | 11,890.00 | 10,620.00 | 10,690.00 | 10,690.00 | 484,933 |
| 2023-03-10 | 11,560.00 | 11,830.00 | 11,370.00 | 11,790.00 | 11,790.00 | 234,103 |
| 2023-03-09 | 11,450.00 | 11,770.00 | 11,310.00 | 11,560.00 | 11,560.00 | 321,876 |
| 2023-03-08 | 11,210.00 | 11,460.00 | 11,210.00 | 11,390.00 | 11,390.00 | 263,917 |
| 2023-03-07 | 11,250.00 | 11,400.00 | 11,160.00 | 11,300.00 | 11,300.00 | 251,327 |
| 2023-03-06 | 11,000.00 | 11,300.00 | 10,990.00 | 11,240.00 | 11,240.00 | 278,426 |
| 2023-03-03 | 10,410.00 | 11,000.00 | 10,380.00 | 10,910.00 | 10,910.00 | 530,750 |
| 2023-03-02 | 9,860.00 | 10,400.00 | 9,840.00 | 10,400.00 | 10,400.00 | 431,724 |
| 2023-02-28 | 9,450.00 | 9,890.00 | 9,450.00 | 9,860.00 | 9,860.00 | 277,476 |
| 2023-02-27 | 9,340.00 | 9,460.00 | 9,300.00 | 9,440.00 | 9,440.00 | 134,865 |
| 2023-02-24 | 9,300.00 | 9,470.00 | 9,260.00 | 9,330.00 | 9,330.00 | 105,696 |
| 2023-02-23 | 9,400.00 | 9,430.00 | 9,290.00 | 9,320.00 | 9,320.00 | 70,250 |
| 2023-02-22 | 9,370.00 | 9,490.00 | 9,280.00 | 9,410.00 | 9,410.00 | 109,133 |
| 2023-02-21 | 9,520.00 | 9,580.00 | 9,400.00 | 9,490.00 | 9,490.00 | 92,627 |
| 2023-02-20 | 9,350.00 | 9,520.00 | 9,270.00 | 9,520.00 | 9,520.00 | 156,836 |
| 2023-02-17 | 9,300.00 | 9,440.00 | 9,240.00 | 9,340.00 | 9,340.00 | 79,754 |
| 2023-02-16 | 9,280.00 | 9,550.00 | 9,280.00 | 9,340.00 | 9,340.00 | 161,658 |
| 2023-02-15 | 9,450.00 | 9,500.00 | 9,270.00 | 9,280.00 | 9,280.00 | 105,346 |
| 2023-02-14 | 9,520.00 | 9,630.00 | 9,450.00 | 9,450.00 | 9,450.00 | 142,772 |
| 2023-02-13 | 9,430.00 | 9,610.00 | 9,300.00 | 9,520.00 | 9,520.00 | 230,468 |
| 2023-02-10 | 9,150.00 | 9,450.00 | 9,140.00 | 9,430.00 | 9,430.00 | 281,078 |
| 2023-02-09 | 9,090.00 | 9,240.00 | 9,060.00 | 9,190.00 | 9,190.00 | 121,818 |
| 2023-02-08 | 9,020.00 | 9,180.00 | 8,850.00 | 9,130.00 | 9,130.00 | 230,157 |
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.