ITEK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2022-02-17 | 8,940.00 | 9,230.00 | 8,900.00 | 9,140.00 | 9,140.00 | 188,873 |
| 2022-02-16 | 8,780.00 | 8,980.00 | 8,700.00 | 8,960.00 | 8,960.00 | 101,591 |
| 2022-02-15 | 9,010.00 | 9,020.00 | 8,510.00 | 8,510.00 | 8,510.00 | 118,693 |
| 2022-02-14 | 9,050.00 | 9,120.00 | 8,860.00 | 9,020.00 | 9,020.00 | 130,180 |
| 2022-02-11 | 8,980.00 | 9,280.00 | 8,980.00 | 9,190.00 | 9,190.00 | 120,684 |
| 2022-02-10 | 9,010.00 | 9,130.00 | 8,880.00 | 9,100.00 | 9,100.00 | 91,240 |
| 2022-02-09 | 9,070.00 | 9,070.00 | 8,880.00 | 9,000.00 | 9,000.00 | 92,171 |
| 2022-02-08 | 8,690.00 | 9,400.00 | 8,690.00 | 8,890.00 | 8,890.00 | 154,386 |
| 2022-02-07 | 8,730.00 | 8,840.00 | 8,660.00 | 8,730.00 | 8,730.00 | 64,379 |
| 2022-02-04 | 8,830.00 | 8,840.00 | 8,650.00 | 8,700.00 | 8,700.00 | 99,279 |
| 2022-02-03 | 8,600.00 | 8,990.00 | 8,580.00 | 8,830.00 | 8,830.00 | 133,291 |
| 2022-01-28 | 8,860.00 | 9,050.00 | 8,430.00 | 8,580.00 | 8,580.00 | 304,171 |
| 2022-01-27 | 7,990.00 | 9,500.00 | 7,830.00 | 9,500.00 | 9,500.00 | 464,134 |
| 2022-01-26 | 8,050.00 | 8,200.00 | 7,970.00 | 8,050.00 | 8,050.00 | 159,057 |
| 2022-01-25 | 8,600.00 | 8,730.00 | 8,010.00 | 8,100.00 | 8,100.00 | 256,490 |
| 2022-01-24 | 9,030.00 | 9,090.00 | 8,310.00 | 8,600.00 | 8,600.00 | 215,852 |
| 2022-01-21 | 9,190.00 | 9,190.00 | 8,930.00 | 9,150.00 | 9,150.00 | 179,002 |
| 2022-01-20 | 9,080.00 | 9,220.00 | 9,000.00 | 9,190.00 | 9,190.00 | 117,603 |
| 2022-01-19 | 9,400.00 | 9,450.00 | 9,080.00 | 9,080.00 | 9,080.00 | 189,127 |
| 2022-01-18 | 9,590.00 | 9,700.00 | 9,260.00 | 9,510.00 | 9,510.00 | 187,567 |
| 2022-01-17 | 9,680.00 | 9,690.00 | 9,500.00 | 9,640.00 | 9,640.00 | 200,842 |
| 2022-01-14 | 9,190.00 | 9,720.00 | 9,190.00 | 9,670.00 | 9,670.00 | 388,455 |
| 2022-01-13 | 9,430.00 | 9,480.00 | 9,280.00 | 9,320.00 | 9,320.00 | 123,184 |
| 2022-01-12 | 9,130.00 | 9,460.00 | 9,110.00 | 9,430.00 | 9,430.00 | 189,001 |
| 2022-01-11 | 10,100.00 | 10,250.00 | 9,080.00 | 9,080.00 | 9,080.00 | 1,186,586 |
| 2022-01-10 | 9,380.00 | 9,390.00 | 9,150.00 | 9,390.00 | 9,390.00 | 166,373 |
| 2022-01-07 | 9,140.00 | 9,390.00 | 9,110.00 | 9,390.00 | 9,390.00 | 76,276 |
| 2022-01-06 | 9,050.00 | 9,230.00 | 9,000.00 | 9,140.00 | 9,140.00 | 116,475 |
| 2022-01-05 | 9,400.00 | 9,450.00 | 9,140.00 | 9,140.00 | 9,140.00 | 159,814 |
| 2022-01-04 | 9,450.00 | 9,520.00 | 9,310.00 | 9,420.00 | 9,420.00 | 160,245 |
| 2022-01-03 | 9,320.00 | 9,570.00 | 9,300.00 | 9,430.00 | 9,430.00 | 249,664 |
| 2021-12-30 | 9,180.00 | 9,290.00 | 9,080.00 | 9,280.00 | 9,280.00 | 199,074 |
| 2021-12-29 | 8,600.00 | 9,330.00 | 8,530.00 | 9,180.00 | 9,180.00 | 799,627 |
| 2021-12-28 | 8,460.00 | 8,750.00 | 8,310.00 | 8,370.00 | 8,370.00 | 668,828 |
| 2021-12-27 | 8,730.00 | 8,860.00 | 8,430.00 | 8,430.00 | 8,430.00 | 286,994 |
| 2021-12-24 | 8,780.00 | 8,890.00 | 8,670.00 | 8,780.00 | 8,780.00 | 151,155 |
| 2021-12-23 | 8,840.00 | 9,050.00 | 8,730.00 | 8,780.00 | 8,780.00 | 272,469 |
| 2021-12-22 | 8,820.00 | 9,050.00 | 8,700.00 | 8,840.00 | 8,840.00 | 143,720 |
| 2021-12-21 | 8,800.00 | 8,890.00 | 8,570.00 | 8,840.00 | 8,840.00 | 174,476 |
| 2021-12-20 | 9,000.00 | 9,080.00 | 8,710.00 | 8,820.00 | 8,820.00 | 155,403 |
| 2021-12-17 | 8,910.00 | 9,030.00 | 8,710.00 | 9,000.00 | 9,000.00 | 153,550 |
| 2021-12-16 | 8,860.00 | 9,270.00 | 8,800.00 | 8,900.00 | 8,900.00 | 202,928 |
| 2021-12-15 | 9,140.00 | 9,140.00 | 8,780.00 | 8,850.00 | 8,850.00 | 205,910 |
| 2021-12-14 | 8,740.00 | 9,590.00 | 8,720.00 | 9,140.00 | 9,140.00 | 280,709 |
| 2021-12-13 | 8,470.00 | 8,790.00 | 8,460.00 | 8,790.00 | 8,790.00 | 259,223 |
| 2021-12-10 | 8,410.00 | 8,540.00 | 8,370.00 | 8,470.00 | 8,470.00 | 182,281 |
| 2021-12-09 | 8,610.00 | 8,670.00 | 8,550.00 | 8,580.00 | 8,580.00 | 147,850 |
| 2021-12-08 | 8,840.00 | 8,840.00 | 8,570.00 | 8,670.00 | 8,670.00 | 142,088 |
| 2021-12-07 | 8,850.00 | 8,990.00 | 8,630.00 | 8,820.00 | 8,820.00 | 128,984 |
| 2021-12-06 | 8,670.00 | 8,830.00 | 8,650.00 | 8,790.00 | 8,790.00 | 106,067 |
| 2021-12-03 | 8,990.00 | 9,090.00 | 8,640.00 | 8,820.00 | 8,820.00 | 150,995 |
| 2021-12-02 | 8,380.00 | 8,910.00 | 8,380.00 | 8,910.00 | 8,910.00 | 226,757 |
| 2021-12-01 | 8,600.00 | 8,750.00 | 8,320.00 | 8,590.00 | 8,590.00 | 188,085 |
| 2021-11-30 | 8,830.00 | 9,100.00 | 8,530.00 | 8,620.00 | 8,620.00 | 208,079 |
| 2021-11-29 | 8,990.00 | 9,100.00 | 8,570.00 | 8,950.00 | 8,950.00 | 264,228 |
| 2021-11-26 | 9,400.00 | 9,500.00 | 8,750.00 | 9,150.00 | 9,150.00 | 216,271 |
| 2021-11-25 | 9,490.00 | 9,500.00 | 9,270.00 | 9,390.00 | 9,390.00 | 126,878 |
| 2021-11-24 | 9,650.00 | 9,790.00 | 9,510.00 | 9,580.00 | 9,580.00 | 65,727 |
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.