ITEK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,050.00 | 9,250.00 | 9,010.00 | 9,040.00 | 9,040.00 | 132,607 |
| 2023-02-06 | 8,750.00 | 9,230.00 | 8,730.00 | 9,150.00 | 9,150.00 | 182,189 |
| 2023-02-03 | 9,090.00 | 9,150.00 | 8,730.00 | 8,800.00 | 8,800.00 | 279,695 |
| 2023-02-02 | 9,190.00 | 9,350.00 | 9,080.00 | 9,090.00 | 9,090.00 | 123,881 |
| 2023-02-01 | 9,400.00 | 9,400.00 | 9,060.00 | 9,200.00 | 9,200.00 | 111,587 |
| 2023-01-31 | 9,270.00 | 9,440.00 | 9,050.00 | 9,210.00 | 9,210.00 | 215,472 |
| 2023-01-30 | 9,050.00 | 9,300.00 | 9,050.00 | 9,220.00 | 9,220.00 | 124,972 |
| 2023-01-27 | 9,110.00 | 9,200.00 | 9,000.00 | 9,120.00 | 9,120.00 | 93,290 |
| 2023-01-26 | 9,210.00 | 9,210.00 | 9,090.00 | 9,110.00 | 9,110.00 | 112,381 |
| 2023-01-25 | 9,160.00 | 9,320.00 | 9,160.00 | 9,200.00 | 9,200.00 | 112,918 |
| 2023-01-20 | 9,080.00 | 9,220.00 | 9,080.00 | 9,140.00 | 9,140.00 | 88,115 |
| 2023-01-19 | 8,670.00 | 9,280.00 | 8,650.00 | 9,150.00 | 9,150.00 | 328,664 |
| 2023-01-18 | 9,050.00 | 9,160.00 | 8,420.00 | 8,650.00 | 8,650.00 | 369,792 |
| 2023-01-17 | 8,860.00 | 9,150.00 | 8,860.00 | 9,060.00 | 9,060.00 | 487,204 |
| 2023-01-16 | 8,500.00 | 8,870.00 | 8,500.00 | 8,840.00 | 8,840.00 | 269,752 |
| 2023-01-13 | 8,480.00 | 8,650.00 | 8,400.00 | 8,500.00 | 8,500.00 | 141,471 |
| 2023-01-12 | 8,190.00 | 8,540.00 | 8,190.00 | 8,470.00 | 8,470.00 | 358,845 |
| 2023-01-11 | 7,810.00 | 8,240.00 | 7,780.00 | 8,190.00 | 8,190.00 | 301,250 |
| 2023-01-10 | 7,650.00 | 7,870.00 | 7,540.00 | 7,800.00 | 7,800.00 | 206,411 |
| 2023-01-09 | 7,560.00 | 7,580.00 | 7,370.00 | 7,540.00 | 7,540.00 | 161,870 |
| 2023-01-06 | 7,100.00 | 7,370.00 | 7,020.00 | 7,350.00 | 7,350.00 | 123,318 |
| 2023-01-05 | 7,120.00 | 7,200.00 | 7,010.00 | 7,040.00 | 7,040.00 | 83,003 |
| 2023-01-04 | 6,820.00 | 7,080.00 | 6,820.00 | 7,040.00 | 7,040.00 | 83,293 |
| 2023-01-03 | 6,760.00 | 7,130.00 | 6,760.00 | 6,920.00 | 6,920.00 | 174,182 |
| 2023-01-02 | 6,680.00 | 7,070.00 | 6,620.00 | 7,040.00 | 7,040.00 | 122,810 |
| 2022-12-29 | 6,680.00 | 6,790.00 | 6,570.00 | 6,680.00 | 6,680.00 | 58,972 |
| 2022-12-28 | 6,650.00 | 6,730.00 | 6,520.00 | 6,690.00 | 6,690.00 | 67,101 |
| 2022-12-27 | 6,540.00 | 6,770.00 | 6,540.00 | 6,650.00 | 6,650.00 | 72,066 |
| 2022-12-26 | 6,590.00 | 6,660.00 | 6,460.00 | 6,630.00 | 6,630.00 | 51,450 |
| 2022-12-23 | 6,590.00 | 6,600.00 | 6,420.00 | 6,590.00 | 6,590.00 | 88,503 |
| 2022-12-22 | 6,400.00 | 6,740.00 | 6,300.00 | 6,660.00 | 6,660.00 | 167,403 |
| 2022-12-21 | 6,680.00 | 6,700.00 | 6,200.00 | 6,600.00 | 6,600.00 | 145,264 |
| 2022-12-20 | 6,720.00 | 6,800.00 | 6,510.00 | 6,680.00 | 6,680.00 | 120,790 |
| 2022-12-19 | 6,920.00 | 6,920.00 | 6,650.00 | 6,730.00 | 6,730.00 | 178,872 |
| 2022-12-16 | 6,970.00 | 7,100.00 | 6,880.00 | 6,940.00 | 6,940.00 | 51,711 |
| 2022-12-15 | 7,170.00 | 7,170.00 | 6,960.00 | 7,000.00 | 7,000.00 | 64,460 |
| 2022-12-14 | 6,800.00 | 7,150.00 | 6,780.00 | 7,130.00 | 7,130.00 | 70,050 |
| 2022-12-13 | 7,110.00 | 7,150.00 | 6,800.00 | 6,800.00 | 6,800.00 | 159,939 |
| 2022-12-12 | 7,380.00 | 7,380.00 | 7,150.00 | 7,160.00 | 7,160.00 | 67,442 |
| 2022-12-09 | 7,500.00 | 7,620.00 | 7,160.00 | 7,390.00 | 7,390.00 | 88,940 |
| 2022-12-08 | 7,510.00 | 7,660.00 | 7,370.00 | 7,450.00 | 7,450.00 | 66,969 |
| 2022-12-07 | 7,210.00 | 7,930.00 | 7,160.00 | 7,480.00 | 7,480.00 | 145,224 |
| 2022-12-06 | 7,420.00 | 7,520.00 | 7,170.00 | 7,210.00 | 7,210.00 | 95,154 |
| 2022-12-05 | 7,760.00 | 8,050.00 | 7,570.00 | 7,590.00 | 7,590.00 | 141,653 |
| 2022-12-02 | 7,150.00 | 8,260.00 | 7,140.00 | 7,800.00 | 7,800.00 | 739,027 |
| 2022-12-01 | 7,060.00 | 7,170.00 | 6,960.00 | 7,140.00 | 7,140.00 | 74,013 |
| 2022-11-30 | 6,930.00 | 7,090.00 | 6,870.00 | 7,000.00 | 7,000.00 | 90,056 |
| 2022-11-29 | 7,010.00 | 7,150.00 | 6,820.00 | 6,950.00 | 6,950.00 | 88,518 |
| 2022-11-28 | 7,260.00 | 7,290.00 | 6,980.00 | 7,070.00 | 7,070.00 | 84,043 |
| 2022-11-25 | 7,280.00 | 7,380.00 | 7,180.00 | 7,250.00 | 7,250.00 | 44,136 |
| 2022-11-24 | 7,350.00 | 7,520.00 | 7,170.00 | 7,280.00 | 7,280.00 | 79,575 |
| 2022-11-23 | 7,460.00 | 7,680.00 | 7,320.00 | 7,400.00 | 7,400.00 | 135,607 |
| 2022-11-22 | 6,980.00 | 7,440.00 | 6,700.00 | 7,390.00 | 7,390.00 | 205,851 |
| 2022-11-21 | 6,870.00 | 7,010.00 | 6,810.00 | 6,950.00 | 6,950.00 | 108,348 |
| 2022-11-18 | 6,900.00 | 7,070.00 | 6,810.00 | 6,890.00 | 6,890.00 | 195,595 |
| 2022-11-17 | 7,630.00 | 7,700.00 | 6,800.00 | 6,980.00 | 6,980.00 | 436,788 |
| 2022-11-16 | 7,980.00 | 7,980.00 | 7,550.00 | 7,650.00 | 7,650.00 | 154,871 |
| 2022-11-15 | 7,940.00 | 8,200.00 | 7,620.00 | 7,980.00 | 7,980.00 | 187,759 |
| 2022-11-14 | 8,530.00 | 8,530.00 | 8,040.00 | 8,040.00 | 8,040.00 | 184,239 |
| 2022-11-11 | 8,670.00 | 8,720.00 | 8,470.00 | 8,520.00 | 8,520.00 | 131,014 |
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.