ITEK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 8,430.00 | 8,640.00 | 8,300.00 | 8,560.00 | 8,560.00 | 113,021 |
| 2022-11-09 | 8,530.00 | 8,530.00 | 8,380.00 | 8,440.00 | 8,440.00 | 83,625 |
| 2022-11-08 | 8,440.00 | 8,530.00 | 8,300.00 | 8,450.00 | 8,450.00 | 145,736 |
| 2022-11-07 | 8,160.00 | 8,300.00 | 8,070.00 | 8,300.00 | 8,300.00 | 108,828 |
| 2022-11-04 | 8,200.00 | 8,250.00 | 8,060.00 | 8,160.00 | 8,160.00 | 84,906 |
| 2022-11-03 | 7,920.00 | 8,350.00 | 7,890.00 | 8,200.00 | 8,200.00 | 124,662 |
| 2022-11-02 | 7,970.00 | 8,080.00 | 7,820.00 | 8,060.00 | 8,060.00 | 136,781 |
| 2022-11-01 | 7,550.00 | 8,010.00 | 7,550.00 | 7,950.00 | 7,950.00 | 95,409 |
| 2022-10-31 | 7,800.00 | 8,030.00 | 7,680.00 | 7,860.00 | 7,860.00 | 150,888 |
| 2022-10-28 | 7,760.00 | 7,820.00 | 7,540.00 | 7,800.00 | 7,800.00 | 175,050 |
| 2022-10-27 | 7,800.00 | 7,900.00 | 7,730.00 | 7,780.00 | 7,780.00 | 103,282 |
| 2022-10-26 | 7,980.00 | 8,080.00 | 7,800.00 | 7,800.00 | 7,800.00 | 102,605 |
| 2022-10-25 | 7,700.00 | 8,100.00 | 7,690.00 | 7,930.00 | 7,930.00 | 302,134 |
| 2022-10-24 | 7,830.00 | 7,880.00 | 7,540.00 | 7,680.00 | 7,680.00 | 154,008 |
| 2022-10-21 | 7,630.00 | 7,810.00 | 7,570.00 | 7,790.00 | 7,790.00 | 154,481 |
| 2022-10-20 | 7,400.00 | 7,780.00 | 7,400.00 | 7,700.00 | 7,700.00 | 210,652 |
| 2022-10-19 | 7,600.00 | 7,690.00 | 7,320.00 | 7,600.00 | 7,600.00 | 206,325 |
| 2022-10-18 | 7,320.00 | 7,560.00 | 7,210.00 | 7,560.00 | 7,560.00 | 275,955 |
| 2022-10-17 | 6,880.00 | 7,250.00 | 6,800.00 | 7,240.00 | 7,240.00 | 348,527 |
| 2022-10-14 | 6,860.00 | 7,050.00 | 6,610.00 | 6,880.00 | 6,880.00 | 493,544 |
| 2022-10-13 | 6,390.00 | 7,760.00 | 6,320.00 | 6,710.00 | 6,710.00 | 5,352,527 |
| 2022-10-12 | 6,120.00 | 6,410.00 | 6,030.00 | 6,410.00 | 6,410.00 | 126,865 |
| 2022-10-11 | 6,390.00 | 6,410.00 | 6,020.00 | 6,150.00 | 6,150.00 | 116,368 |
| 2022-10-07 | 6,220.00 | 6,490.00 | 6,140.00 | 6,440.00 | 6,440.00 | 111,503 |
| 2022-10-06 | 6,060.00 | 6,280.00 | 6,010.00 | 6,240.00 | 6,240.00 | 93,333 |
| 2022-10-05 | 6,350.00 | 6,480.00 | 5,950.00 | 6,000.00 | 6,000.00 | 226,007 |
| 2022-10-04 | 6,340.00 | 6,480.00 | 6,230.00 | 6,290.00 | 6,290.00 | 157,228 |
| 2022-09-30 | 6,110.00 | 6,590.00 | 5,930.00 | 6,200.00 | 6,200.00 | 394,026 |
| 2022-09-29 | 6,500.00 | 6,800.00 | 6,280.00 | 6,280.00 | 6,280.00 | 262,964 |
| 2022-09-28 | 7,010.00 | 7,140.00 | 6,270.00 | 6,380.00 | 6,380.00 | 401,971 |
| 2022-09-27 | 7,270.00 | 7,510.00 | 6,780.00 | 7,040.00 | 7,040.00 | 319,399 |
| 2022-09-26 | 7,910.00 | 8,030.00 | 7,490.00 | 7,490.00 | 7,490.00 | 181,249 |
| 2022-09-23 | 8,030.00 | 8,200.00 | 7,960.00 | 8,080.00 | 8,080.00 | 123,798 |
| 2022-09-22 | 7,900.00 | 8,160.00 | 7,770.00 | 8,130.00 | 8,130.00 | 128,954 |
| 2022-09-21 | 8,150.00 | 8,230.00 | 7,990.00 | 8,010.00 | 8,010.00 | 186,498 |
| 2022-09-20 | 8,140.00 | 8,950.00 | 8,110.00 | 8,230.00 | 8,230.00 | 455,919 |
| 2022-09-19 | 8,180.00 | 8,420.00 | 8,030.00 | 8,130.00 | 8,130.00 | 61,750 |
| 2022-09-16 | 8,400.00 | 8,460.00 | 8,130.00 | 8,200.00 | 8,200.00 | 98,670 |
| 2022-09-15 | 8,440.00 | 8,560.00 | 8,350.00 | 8,460.00 | 8,460.00 | 104,867 |
| 2022-09-14 | 8,430.00 | 8,560.00 | 8,260.00 | 8,510.00 | 8,510.00 | 88,427 |
| 2022-09-13 | 8,640.00 | 8,730.00 | 8,550.00 | 8,630.00 | 8,630.00 | 118,519 |
| 2022-09-08 | 8,690.00 | 8,750.00 | 8,540.00 | 8,620.00 | 8,620.00 | 80,221 |
| 2022-09-07 | 8,590.00 | 8,660.00 | 8,450.00 | 8,650.00 | 8,650.00 | 137,834 |
| 2022-09-06 | 8,670.00 | 8,730.00 | 8,630.00 | 8,640.00 | 8,640.00 | 76,044 |
| 2022-09-05 | 8,740.00 | 8,750.00 | 8,550.00 | 8,670.00 | 8,670.00 | 115,529 |
| 2022-09-02 | 8,410.00 | 8,790.00 | 8,370.00 | 8,750.00 | 8,750.00 | 234,459 |
| 2022-09-01 | 8,380.00 | 8,510.00 | 8,330.00 | 8,440.00 | 8,440.00 | 119,451 |
| 2022-08-31 | 8,280.00 | 8,610.00 | 8,270.00 | 8,450.00 | 8,450.00 | 101,241 |
| 2022-08-30 | 8,060.00 | 8,370.00 | 8,060.00 | 8,330.00 | 8,330.00 | 94,166 |
| 2022-08-29 | 8,380.00 | 8,380.00 | 8,000.00 | 8,060.00 | 8,060.00 | 127,744 |
| 2022-08-26 | 8,230.00 | 8,690.00 | 8,190.00 | 8,550.00 | 8,550.00 | 231,865 |
| 2022-08-25 | 8,200.00 | 8,230.00 | 8,100.00 | 8,220.00 | 8,220.00 | 70,807 |
| 2022-08-24 | 8,010.00 | 8,200.00 | 7,990.00 | 8,200.00 | 8,200.00 | 108,221 |
| 2022-08-23 | 8,130.00 | 8,180.00 | 7,950.00 | 8,070.00 | 8,070.00 | 107,076 |
| 2022-08-22 | 8,230.00 | 8,260.00 | 8,070.00 | 8,200.00 | 8,200.00 | 97,119 |
| 2022-08-19 | 8,290.00 | 8,350.00 | 8,240.00 | 8,240.00 | 8,240.00 | 80,526 |
| 2022-08-18 | 8,360.00 | 8,370.00 | 8,260.00 | 8,290.00 | 8,290.00 | 90,963 |
| 2022-08-17 | 8,360.00 | 8,430.00 | 8,340.00 | 8,390.00 | 8,390.00 | 63,690 |
| 2022-08-16 | 8,460.00 | 8,480.00 | 8,380.00 | 8,380.00 | 8,380.00 | 88,027 |
| 2022-08-12 | 8,420.00 | 8,440.00 | 8,350.00 | 8,400.00 | 8,400.00 | 72,716 |
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.