ITEK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 8,410.00 | 8,500.00 | 8,350.00 | 8,420.00 | 8,420.00 | 109,683 |
| 2022-08-10 | 8,570.00 | 8,570.00 | 8,340.00 | 8,370.00 | 8,370.00 | 131,647 |
| 2022-08-09 | 8,500.00 | 8,610.00 | 8,420.00 | 8,600.00 | 8,600.00 | 121,337 |
| 2022-08-08 | 8,520.00 | 8,590.00 | 8,450.00 | 8,540.00 | 8,540.00 | 64,290 |
| 2022-08-05 | 8,460.00 | 8,560.00 | 8,450.00 | 8,520.00 | 8,520.00 | 86,857 |
| 2022-08-04 | 8,530.00 | 8,650.00 | 8,450.00 | 8,450.00 | 8,450.00 | 116,999 |
| 2022-08-03 | 8,680.00 | 8,760.00 | 8,440.00 | 8,490.00 | 8,490.00 | 173,083 |
| 2022-08-02 | 8,740.00 | 8,850.00 | 8,610.00 | 8,680.00 | 8,680.00 | 157,721 |
| 2022-08-01 | 8,370.00 | 8,760.00 | 8,370.00 | 8,700.00 | 8,700.00 | 138,480 |
| 2022-07-29 | 8,640.00 | 8,750.00 | 8,350.00 | 8,350.00 | 8,350.00 | 284,013 |
| 2022-07-28 | 8,930.00 | 9,000.00 | 8,610.00 | 8,610.00 | 8,610.00 | 200,786 |
| 2022-07-27 | 9,120.00 | 9,120.00 | 8,780.00 | 8,830.00 | 8,830.00 | 280,082 |
| 2022-07-26 | 9,430.00 | 9,650.00 | 9,120.00 | 9,120.00 | 9,120.00 | 472,944 |
| 2022-07-25 | 9,360.00 | 9,550.00 | 9,290.00 | 9,450.00 | 9,450.00 | 303,689 |
| 2022-07-22 | 9,240.00 | 9,440.00 | 9,230.00 | 9,240.00 | 9,240.00 | 237,727 |
| 2022-07-21 | 9,300.00 | 9,350.00 | 9,190.00 | 9,230.00 | 9,230.00 | 232,909 |
| 2022-07-20 | 9,060.00 | 9,950.00 | 8,910.00 | 9,300.00 | 9,300.00 | 2,874,118 |
| 2022-07-19 | 8,880.00 | 9,060.00 | 8,770.00 | 8,860.00 | 8,860.00 | 97,744 |
| 2022-07-18 | 9,070.00 | 9,220.00 | 8,840.00 | 8,960.00 | 8,960.00 | 100,003 |
| 2022-07-15 | 9,010.00 | 9,090.00 | 8,690.00 | 9,060.00 | 9,060.00 | 163,537 |
| 2022-07-14 | 9,320.00 | 9,360.00 | 9,050.00 | 9,050.00 | 9,050.00 | 130,225 |
| 2022-07-13 | 9,430.00 | 9,550.00 | 9,300.00 | 9,350.00 | 9,350.00 | 141,911 |
| 2022-07-12 | 9,400.00 | 9,560.00 | 9,230.00 | 9,490.00 | 9,490.00 | 211,719 |
| 2022-07-11 | 9,380.00 | 9,540.00 | 9,270.00 | 9,380.00 | 9,380.00 | 214,452 |
| 2022-07-08 | 9,090.00 | 9,420.00 | 8,910.00 | 9,380.00 | 9,380.00 | 296,647 |
| 2022-07-07 | 8,450.00 | 9,090.00 | 8,450.00 | 9,050.00 | 9,050.00 | 346,239 |
| 2022-07-06 | 8,320.00 | 8,540.00 | 8,220.00 | 8,450.00 | 8,450.00 | 126,386 |
| 2022-07-05 | 8,200.00 | 8,350.00 | 8,200.00 | 8,330.00 | 8,330.00 | 75,370 |
| 2022-07-04 | 8,170.00 | 8,310.00 | 8,140.00 | 8,220.00 | 8,220.00 | 104,716 |
| 2022-07-01 | 8,210.00 | 8,490.00 | 8,160.00 | 8,170.00 | 8,170.00 | 146,041 |
| 2022-06-30 | 8,330.00 | 8,520.00 | 8,260.00 | 8,260.00 | 8,260.00 | 130,836 |
| 2022-06-29 | 8,410.00 | 8,570.00 | 8,190.00 | 8,330.00 | 8,330.00 | 117,961 |
| 2022-06-28 | 8,710.00 | 8,750.00 | 8,200.00 | 8,490.00 | 8,490.00 | 198,184 |
| 2022-06-27 | 8,750.00 | 9,000.00 | 8,680.00 | 8,710.00 | 8,710.00 | 160,170 |
| 2022-06-24 | 8,700.00 | 8,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 156,453 |
| 2022-06-23 | 8,250.00 | 8,800.00 | 8,180.00 | 8,800.00 | 8,800.00 | 381,245 |
| 2022-06-22 | 8,210.00 | 8,440.00 | 7,990.00 | 8,350.00 | 8,350.00 | 232,586 |
| 2022-06-21 | 8,210.00 | 8,450.00 | 8,110.00 | 8,170.00 | 8,170.00 | 143,121 |
| 2022-06-20 | 8,710.00 | 8,740.00 | 8,180.00 | 8,240.00 | 8,240.00 | 173,577 |
| 2022-06-17 | 8,310.00 | 8,790.00 | 8,200.00 | 8,710.00 | 8,710.00 | 224,269 |
| 2022-06-16 | 8,950.00 | 9,150.00 | 8,620.00 | 8,630.00 | 8,630.00 | 164,027 |
| 2022-06-15 | 9,060.00 | 9,300.00 | 8,650.00 | 8,760.00 | 8,760.00 | 159,047 |
| 2022-06-14 | 8,810.00 | 9,140.00 | 8,700.00 | 9,060.00 | 9,060.00 | 267,759 |
| 2022-06-13 | 9,780.00 | 9,780.00 | 9,070.00 | 9,110.00 | 9,110.00 | 260,326 |
| 2022-06-10 | 9,980.00 | 9,980.00 | 9,780.00 | 9,890.00 | 9,890.00 | 142,649 |
| 2022-06-09 | 10,100.00 | 10,150.00 | 9,830.00 | 10,050.00 | 10,050.00 | 153,220 |
| 2022-06-08 | 10,450.00 | 10,550.00 | 9,990.00 | 10,050.00 | 10,050.00 | 219,440 |
| 2022-06-07 | 11,100.00 | 11,200.00 | 10,300.00 | 10,350.00 | 10,350.00 | 261,017 |
| 2022-06-03 | 11,150.00 | 11,300.00 | 10,850.00 | 11,100.00 | 11,100.00 | 441,824 |
| 2022-06-02 | 10,550.00 | 11,050.00 | 10,450.00 | 11,050.00 | 11,050.00 | 358,463 |
| 2022-05-31 | 10,450.00 | 10,450.00 | 10,050.00 | 10,400.00 | 10,400.00 | 179,678 |
| 2022-05-30 | 10,500.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | 259,432 |
| 2022-05-27 | 10,000.00 | 10,350.00 | 9,910.00 | 10,300.00 | 10,300.00 | 335,948 |
| 2022-05-26 | 9,980.00 | 10,100.00 | 9,750.00 | 9,980.00 | 9,980.00 | 306,456 |
| 2022-05-25 | 9,790.00 | 10,250.00 | 9,790.00 | 9,820.00 | 9,820.00 | 217,938 |
| 2022-05-24 | 9,630.00 | 9,790.00 | 9,330.00 | 9,790.00 | 9,790.00 | 165,827 |
| 2022-05-23 | 9,870.00 | 9,870.00 | 9,610.00 | 9,610.00 | 9,610.00 | 81,873 |
| 2022-05-20 | 10,000.00 | 10,100.00 | 9,710.00 | 9,830.00 | 9,830.00 | 234,543 |
| 2022-05-19 | 9,550.00 | 10,100.00 | 9,430.00 | 9,980.00 | 9,980.00 | 347,193 |
| 2022-05-18 | 9,500.00 | 9,750.00 | 9,420.00 | 9,670.00 | 9,670.00 | 239,231 |
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.