ITEK Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	9,990.00	9,990.00	9,670.00	9,770.00	9,770.00	177,038
2021-11-19	9,810.00	9,970.00	9,660.00	9,890.00	9,890.00	117,325
2021-11-18	9,660.00	9,890.00	9,620.00	9,810.00	9,810.00	141,322
2021-11-17	9,760.00	9,840.00	9,480.00	9,800.00	9,800.00	200,412
2021-11-16	9,840.00	9,960.00	9,760.00	9,760.00	9,760.00	122,591
2021-11-15	9,500.00	10,200.00	9,490.00	9,950.00	9,950.00	319,461
2021-11-12	9,440.00	9,710.00	9,440.00	9,590.00	9,590.00	201,567
2021-11-11	9,450.00	9,560.00	9,100.00	9,370.00	9,370.00	280,821
2021-11-10	9,660.00	9,990.00	9,380.00	9,740.00	9,740.00	304,716
2021-11-09	9,790.00	10,050.00	9,650.00	9,790.00	9,790.00	209,563
2021-11-08	10,100.00	10,100.00	9,740.00	9,850.00	9,850.00	118,053
2021-11-05	10,000.00	10,400.00	9,900.00	10,000.00	10,000.00	342,401
2021-11-04	9,920.00	9,980.00	9,660.00	9,890.00	9,890.00	112,727
2021-11-03	9,970.00	10,100.00	9,800.00	9,880.00	9,880.00	101,577
2021-11-02	10,000.00	10,200.00	10,000.00	10,000.00	10,000.00	98,751
2021-11-01	10,000.00	10,100.00	9,950.00	9,950.00	9,950.00	98,352
2021-10-29	10,200.00	10,300.00	9,960.00	10,050.00	10,050.00	95,102
2021-10-28	9,960.00	10,800.00	9,900.00	10,250.00	10,250.00	488,410
2021-10-27	10,150.00	10,150.00	9,940.00	9,960.00	9,960.00	108,147
2021-10-26	10,000.00	10,250.00	9,750.00	10,150.00	10,150.00	273,505
2021-10-25	10,050.00	10,150.00	9,910.00	10,000.00	10,000.00	59,030
2021-10-22	10,150.00	10,350.00	10,000.00	10,050.00	10,050.00	108,794
2021-10-21	10,200.00	10,450.00	9,960.00	10,300.00	10,300.00	198,851

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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.