ITEK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 9,750.00 | 9,860.00 | 9,440.00 | 9,650.00 | 9,650.00 | 168,556 |
| 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 |
| 2021-10-20 | 10,500.00 | 10,650.00 | 10,250.00 | 10,250.00 | 10,250.00 | 60,105 |
| 2021-10-19 | 10,350.00 | 10,650.00 | 10,000.00 | 10,600.00 | 10,600.00 | 157,020 |
| 2021-10-18 | 10,550.00 | 10,600.00 | 10,100.00 | 10,350.00 | 10,350.00 | 70,402 |
| 2021-10-15 | 10,600.00 | 10,800.00 | 10,350.00 | 10,550.00 | 10,550.00 | 114,154 |
| 2021-10-14 | 9,800.00 | 10,450.00 | 9,800.00 | 10,400.00 | 10,400.00 | 155,051 |
← NewerPage 21 of 21 · 1,229 trading days
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.