ITEK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,600.00 | 5,730.00 | 5,210.00 | 5,250.00 | 5,250.00 | 125,594 |
| 2026-07-16 | 5,700.00 | 5,730.00 | 5,420.00 | 5,600.00 | 5,600.00 | 137,351 |
| 2026-07-15 | 5,750.00 | 5,910.00 | 5,610.00 | 5,750.00 | 5,750.00 | 102,867 |
| 2026-07-14 | 5,510.00 | 5,750.00 | 5,310.00 | 5,590.00 | 5,590.00 | 146,585 |
| 2026-07-13 | 5,890.00 | 5,960.00 | 5,430.00 | 5,640.00 | 5,640.00 | 216,786 |
| 2026-07-10 | 5,500.00 | 6,040.00 | 5,490.00 | 5,890.00 | 5,890.00 | 119,318 |
| 2026-07-09 | 5,360.00 | 5,550.00 | 5,280.00 | 5,500.00 | 5,500.00 | 103,606 |
| 2026-07-08 | 5,150.00 | 5,500.00 | 5,150.00 | 5,320.00 | 5,320.00 | 143,333 |
| 2026-07-07 | 5,400.00 | 5,560.00 | 5,100.00 | 5,320.00 | 5,320.00 | 226,886 |
| 2026-07-06 | 5,780.00 | 5,780.00 | 5,130.00 | 5,500.00 | 5,500.00 | 308,286 |
| 2026-07-03 | 5,480.00 | 6,240.00 | 5,130.00 | 5,660.00 | 5,660.00 | 595,807 |
| 2026-07-02 | 6,010.00 | 6,150.00 | 5,410.00 | 5,470.00 | 5,470.00 | 345,649 |
| 2026-07-01 | 6,410.00 | 6,630.00 | 6,150.00 | 6,150.00 | 6,150.00 | 179,539 |
| 2026-06-30 | 6,560.00 | 6,780.00 | 6,260.00 | 6,500.00 | 6,500.00 | 230,706 |
| 2026-06-29 | 6,500.00 | 6,880.00 | 6,450.00 | 6,550.00 | 6,550.00 | 227,336 |
| 2026-06-26 | 6,950.00 | 6,950.00 | 6,380.00 | 6,630.00 | 6,630.00 | 241,669 |
| 2026-06-25 | 6,700.00 | 7,200.00 | 6,700.00 | 6,800.00 | 6,800.00 | 188,813 |
| 2026-06-24 | 6,600.00 | 6,840.00 | 6,250.00 | 6,840.00 | 6,840.00 | 390,292 |
| 2026-06-23 | 7,490.00 | 7,510.00 | 6,560.00 | 6,600.00 | 6,600.00 | 500,280 |
| 2026-06-22 | 6,100.00 | 7,700.00 | 6,000.00 | 7,490.00 | 7,490.00 | 817,899 |
| 2026-06-19 | 6,050.00 | 6,470.00 | 5,940.00 | 6,210.00 | 6,210.00 | 207,535 |
| 2026-06-18 | 5,990.00 | 6,170.00 | 5,910.00 | 6,050.00 | 6,050.00 | 167,943 |
| 2026-06-17 | 6,460.00 | 6,460.00 | 5,990.00 | 5,990.00 | 5,990.00 | 248,867 |
| 2026-06-16 | 6,400.00 | 6,580.00 | 6,240.00 | 6,460.00 | 6,460.00 | 106,484 |
| 2026-06-15 | 6,510.00 | 6,660.00 | 6,120.00 | 6,370.00 | 6,370.00 | 230,977 |
| 2026-06-12 | 6,280.00 | 6,650.00 | 6,250.00 | 6,450.00 | 6,450.00 | 248,230 |
| 2026-06-11 | 6,050.00 | 6,370.00 | 5,880.00 | 6,220.00 | 6,220.00 | 179,661 |
| 2026-06-10 | 6,000.00 | 6,200.00 | 5,750.00 | 6,080.00 | 6,080.00 | 266,659 |
| 2026-06-09 | 6,290.00 | 6,450.00 | 5,930.00 | 6,130.00 | 6,130.00 | 242,414 |
| 2026-06-08 | 6,210.00 | 6,530.00 | 6,010.00 | 6,150.00 | 6,150.00 | 277,509 |
| 2026-06-05 | 7,040.00 | 7,210.00 | 6,610.00 | 6,740.00 | 6,740.00 | 210,909 |
| 2026-06-04 | 7,870.00 | 7,870.00 | 7,020.00 | 7,040.00 | 7,040.00 | 389,155 |
| 2026-06-02 | 8,080.00 | 8,370.00 | 7,490.00 | 7,870.00 | 7,870.00 | 616,348 |
| 2026-06-01 | 7,750.00 | 8,270.00 | 7,650.00 | 8,070.00 | 8,070.00 | 432,082 |
| 2026-05-29 | 8,450.00 | 8,450.00 | 7,610.00 | 7,740.00 | 7,740.00 | 672,832 |
| 2026-05-28 | 7,350.00 | 8,080.00 | 6,850.00 | 8,070.00 | 8,070.00 | 416,193 |
| 2026-05-27 | 7,530.00 | 7,760.00 | 7,160.00 | 7,290.00 | 7,290.00 | 379,648 |
| 2026-05-26 | 8,800.00 | 8,900.00 | 7,420.00 | 7,460.00 | 7,460.00 | 1,040,663 |
| 2026-05-22 | 8,400.00 | 8,670.00 | 8,040.00 | 8,550.00 | 8,550.00 | 817,741 |
| 2026-05-21 | 6,530.00 | 8,330.00 | 6,530.00 | 8,210.00 | 8,210.00 | 1,992,393 |
| 2026-05-20 | 6,390.00 | 6,540.00 | 6,120.00 | 6,480.00 | 6,480.00 | 259,285 |
| 2026-05-19 | 6,520.00 | 6,790.00 | 6,200.00 | 6,390.00 | 6,390.00 | 391,236 |
| 2026-05-18 | 6,800.00 | 6,850.00 | 6,340.00 | 6,700.00 | 6,700.00 | 208,939 |
| 2026-05-15 | 7,100.00 | 7,150.00 | 6,630.00 | 6,820.00 | 6,820.00 | 278,573 |
| 2026-05-14 | 6,940.00 | 7,190.00 | 6,840.00 | 7,170.00 | 7,170.00 | 234,721 |
| 2026-05-13 | 6,750.00 | 6,990.00 | 6,680.00 | 6,840.00 | 6,840.00 | 190,529 |
| 2026-05-12 | 6,950.00 | 7,080.00 | 6,650.00 | 6,760.00 | 6,760.00 | 257,522 |
| 2026-05-11 | 7,400.00 | 7,700.00 | 6,910.00 | 6,930.00 | 6,930.00 | 356,997 |
| 2026-05-08 | 7,500.00 | 7,540.00 | 7,170.00 | 7,400.00 | 7,400.00 | 227,920 |
| 2026-05-07 | 7,230.00 | 7,760.00 | 7,100.00 | 7,550.00 | 7,550.00 | 572,705 |
| 2026-05-06 | 7,650.00 | 7,980.00 | 6,600.00 | 7,080.00 | 7,080.00 | 730,513 |
| 2026-05-04 | 7,500.00 | 7,800.00 | 7,500.00 | 7,710.00 | 7,710.00 | 229,800 |
| 2026-04-30 | 7,710.00 | 7,720.00 | 7,350.00 | 7,500.00 | 7,500.00 | 182,996 |
| 2026-04-29 | 7,650.00 | 7,720.00 | 7,210.00 | 7,720.00 | 7,720.00 | 193,508 |
| 2026-04-28 | 7,780.00 | 7,900.00 | 7,600.00 | 7,720.00 | 7,720.00 | 202,721 |
| 2026-04-27 | 7,850.00 | 7,930.00 | 7,460.00 | 7,650.00 | 7,650.00 | 319,976 |
| 2026-04-24 | 7,440.00 | 8,000.00 | 7,440.00 | 7,790.00 | 7,790.00 | 455,652 |
| 2026-04-23 | 7,200.00 | 7,440.00 | 7,090.00 | 7,430.00 | 7,430.00 | 223,388 |
| 2026-04-22 | 7,260.00 | 7,360.00 | 6,970.00 | 7,190.00 | 7,190.00 | 239,919 |
| 2026-04-21 | 7,400.00 | 7,500.00 | 7,080.00 | 7,260.00 | 7,260.00 | 304,130 |
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.