ITEK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 9,370.00 | 9,590.00 | 9,370.00 | 9,450.00 | 9,450.00 | 102,665 |
| 2022-05-16 | 9,250.00 | 9,660.00 | 9,250.00 | 9,510.00 | 9,510.00 | 252,839 |
| 2022-05-13 | 8,850.00 | 9,320.00 | 8,790.00 | 9,250.00 | 9,250.00 | 259,788 |
| 2022-05-12 | 8,520.00 | 8,980.00 | 8,520.00 | 8,860.00 | 8,860.00 | 170,707 |
| 2022-05-11 | 8,440.00 | 8,640.00 | 8,440.00 | 8,640.00 | 8,640.00 | 71,239 |
| 2022-05-10 | 8,430.00 | 8,630.00 | 8,280.00 | 8,500.00 | 8,500.00 | 114,631 |
| 2022-05-09 | 8,760.00 | 8,860.00 | 8,410.00 | 8,620.00 | 8,620.00 | 144,777 |
| 2022-05-06 | 8,880.00 | 8,950.00 | 8,810.00 | 8,810.00 | 8,810.00 | 51,173 |
| 2022-05-04 | 8,920.00 | 8,960.00 | 8,700.00 | 8,940.00 | 8,940.00 | 141,027 |
| 2022-05-03 | 9,040.00 | 9,100.00 | 8,850.00 | 8,920.00 | 8,920.00 | 75,775 |
| 2022-05-02 | 8,950.00 | 9,100.00 | 8,930.00 | 8,970.00 | 8,970.00 | 101,955 |
| 2022-04-29 | 8,830.00 | 9,000.00 | 8,830.00 | 8,990.00 | 8,990.00 | 32,793 |
| 2022-04-28 | 8,920.00 | 9,000.00 | 8,840.00 | 8,900.00 | 8,900.00 | 50,938 |
| 2022-04-27 | 8,850.00 | 9,000.00 | 8,750.00 | 9,000.00 | 9,000.00 | 62,716 |
| 2022-04-26 | 8,840.00 | 9,330.00 | 8,740.00 | 9,000.00 | 9,000.00 | 110,477 |
| 2022-04-25 | 8,950.00 | 8,950.00 | 8,720.00 | 8,730.00 | 8,730.00 | 125,223 |
| 2022-04-22 | 8,910.00 | 9,000.00 | 8,750.00 | 9,000.00 | 9,000.00 | 74,292 |
| 2022-04-21 | 8,990.00 | 9,050.00 | 8,900.00 | 8,910.00 | 8,910.00 | 76,405 |
| 2022-04-20 | 9,200.00 | 9,310.00 | 9,000.00 | 9,010.00 | 9,010.00 | 65,536 |
| 2022-04-19 | 9,130.00 | 9,250.00 | 9,100.00 | 9,200.00 | 9,200.00 | 79,767 |
| 2022-04-18 | 9,400.00 | 9,400.00 | 9,130.00 | 9,130.00 | 9,130.00 | 137,226 |
| 2022-04-15 | 9,460.00 | 9,550.00 | 9,340.00 | 9,410.00 | 9,410.00 | 145,463 |
| 2022-04-14 | 9,410.00 | 9,500.00 | 9,370.00 | 9,440.00 | 9,440.00 | 109,978 |
| 2022-04-13 | 9,470.00 | 9,470.00 | 9,360.00 | 9,440.00 | 9,440.00 | 73,858 |
| 2022-04-12 | 9,410.00 | 9,470.00 | 9,310.00 | 9,470.00 | 9,470.00 | 71,592 |
| 2022-04-11 | 9,420.00 | 9,580.00 | 9,390.00 | 9,520.00 | 9,520.00 | 113,371 |
| 2022-04-08 | 9,460.00 | 9,560.00 | 9,390.00 | 9,490.00 | 9,490.00 | 91,248 |
| 2022-04-07 | 9,360.00 | 9,550.00 | 9,330.00 | 9,540.00 | 9,540.00 | 119,093 |
| 2022-04-06 | 9,110.00 | 9,570.00 | 9,110.00 | 9,420.00 | 9,420.00 | 246,689 |
| 2022-04-05 | 9,200.00 | 9,280.00 | 9,110.00 | 9,210.00 | 9,210.00 | 127,842 |
| 2022-04-04 | 9,090.00 | 9,200.00 | 9,000.00 | 9,180.00 | 9,180.00 | 141,825 |
| 2022-04-01 | 8,860.00 | 9,170.00 | 8,830.00 | 9,090.00 | 9,090.00 | 226,871 |
| 2022-03-31 | 8,710.00 | 8,900.00 | 8,690.00 | 8,850.00 | 8,850.00 | 112,189 |
| 2022-03-30 | 8,920.00 | 8,920.00 | 8,710.00 | 8,820.00 | 8,820.00 | 84,666 |
| 2022-03-29 | 9,000.00 | 9,000.00 | 8,850.00 | 8,880.00 | 8,880.00 | 82,492 |
| 2022-03-28 | 8,960.00 | 9,010.00 | 8,880.00 | 8,960.00 | 8,960.00 | 112,049 |
| 2022-03-25 | 9,100.00 | 9,100.00 | 8,850.00 | 8,960.00 | 8,960.00 | 112,608 |
| 2022-03-24 | 8,910.00 | 9,050.00 | 8,830.00 | 9,010.00 | 9,010.00 | 94,464 |
| 2022-03-23 | 9,050.00 | 9,050.00 | 8,890.00 | 8,940.00 | 8,940.00 | 114,200 |
| 2022-03-22 | 8,870.00 | 9,090.00 | 8,750.00 | 9,020.00 | 9,020.00 | 135,228 |
| 2022-03-21 | 8,850.00 | 8,870.00 | 8,730.00 | 8,800.00 | 8,800.00 | 113,483 |
| 2022-03-18 | 8,810.00 | 8,900.00 | 8,710.00 | 8,790.00 | 8,790.00 | 85,468 |
| 2022-03-17 | 8,500.00 | 8,810.00 | 8,500.00 | 8,810.00 | 8,810.00 | 81,804 |
| 2022-03-16 | 8,420.00 | 8,590.00 | 8,350.00 | 8,450.00 | 8,450.00 | 61,810 |
| 2022-03-15 | 8,330.00 | 8,560.00 | 8,330.00 | 8,370.00 | 8,370.00 | 85,370 |
| 2022-03-14 | 8,390.00 | 8,500.00 | 8,340.00 | 8,460.00 | 8,460.00 | 79,895 |
| 2022-03-11 | 8,350.00 | 8,560.00 | 8,350.00 | 8,480.00 | 8,480.00 | 44,157 |
| 2022-03-10 | 8,470.00 | 8,620.00 | 8,350.00 | 8,410.00 | 8,410.00 | 83,380 |
| 2022-03-08 | 8,300.00 | 8,470.00 | 8,230.00 | 8,370.00 | 8,370.00 | 137,814 |
| 2022-03-07 | 8,620.00 | 8,690.00 | 8,440.00 | 8,470.00 | 8,470.00 | 131,207 |
| 2022-03-04 | 8,860.00 | 8,970.00 | 8,700.00 | 8,820.00 | 8,820.00 | 137,065 |
| 2022-03-03 | 9,020.00 | 9,090.00 | 8,770.00 | 8,890.00 | 8,890.00 | 174,792 |
| 2022-03-02 | 9,010.00 | 9,090.00 | 8,830.00 | 9,000.00 | 9,000.00 | 98,348 |
| 2022-02-28 | 9,080.00 | 9,200.00 | 8,980.00 | 9,100.00 | 9,100.00 | 93,513 |
| 2022-02-25 | 8,950.00 | 9,350.00 | 8,800.00 | 9,070.00 | 9,070.00 | 281,605 |
| 2022-02-24 | 9,020.00 | 9,040.00 | 8,690.00 | 8,720.00 | 8,720.00 | 144,583 |
| 2022-02-23 | 9,050.00 | 9,150.00 | 8,980.00 | 9,040.00 | 9,040.00 | 55,771 |
| 2022-02-22 | 9,180.00 | 9,240.00 | 8,870.00 | 9,050.00 | 9,050.00 | 114,686 |
| 2022-02-21 | 9,190.00 | 9,290.00 | 9,010.00 | 9,190.00 | 9,190.00 | 161,019 |
| 2022-02-18 | 8,960.00 | 9,300.00 | 8,960.00 | 9,200.00 | 9,200.00 | 90,842 |
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.