ITEK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,050.00 | 7,560.00 | 7,050.00 | 7,390.00 | 7,390.00 | 246,999 |
| 2026-04-17 | 7,130.00 | 7,240.00 | 6,990.00 | 7,100.00 | 7,100.00 | 137,759 |
| 2026-04-16 | 7,020.00 | 7,340.00 | 7,010.00 | 7,130.00 | 7,130.00 | 259,880 |
| 2026-04-15 | 6,890.00 | 7,060.00 | 6,800.00 | 6,890.00 | 6,890.00 | 279,013 |
| 2026-04-14 | 6,560.00 | 6,780.00 | 6,500.00 | 6,740.00 | 6,740.00 | 202,817 |
| 2026-04-13 | 6,250.00 | 6,770.00 | 6,140.00 | 6,540.00 | 6,540.00 | 224,681 |
| 2026-04-10 | 6,210.00 | 6,400.00 | 6,100.00 | 6,330.00 | 6,330.00 | 189,495 |
| 2026-04-09 | 5,990.00 | 6,280.00 | 5,930.00 | 6,210.00 | 6,210.00 | 195,251 |
| 2026-04-08 | 6,010.00 | 6,080.00 | 5,860.00 | 5,990.00 | 5,990.00 | 137,923 |
| 2026-04-07 | 6,020.00 | 6,090.00 | 5,760.00 | 5,870.00 | 5,870.00 | 156,857 |
| 2026-04-06 | 5,870.00 | 6,080.00 | 5,810.00 | 6,070.00 | 6,070.00 | 141,876 |
| 2026-04-03 | 6,090.00 | 6,090.00 | 5,780.00 | 5,900.00 | 5,900.00 | 153,112 |
| 2026-04-02 | 6,040.00 | 6,170.00 | 5,860.00 | 6,010.00 | 6,010.00 | 203,123 |
| 2026-04-01 | 6,100.00 | 6,290.00 | 5,910.00 | 6,030.00 | 6,030.00 | 205,354 |
| 2026-03-31 | 5,880.00 | 6,050.00 | 5,700.00 | 5,800.00 | 5,800.00 | 247,367 |
| 2026-03-30 | 6,340.00 | 6,340.00 | 5,900.00 | 5,960.00 | 5,960.00 | 243,059 |
| 2026-03-27 | 6,130.00 | 6,390.00 | 6,050.00 | 6,340.00 | 6,340.00 | 252,412 |
| 2026-03-26 | 6,750.00 | 6,750.00 | 6,240.00 | 6,240.00 | 6,240.00 | 357,473 |
| 2026-03-25 | 6,830.00 | 6,830.00 | 6,470.00 | 6,740.00 | 6,740.00 | 186,637 |
| 2026-03-24 | 6,650.00 | 6,780.00 | 6,460.00 | 6,700.00 | 6,700.00 | 193,747 |
| 2026-03-23 | 6,860.00 | 6,860.00 | 6,500.00 | 6,500.00 | 6,500.00 | 330,796 |
| 2026-03-20 | 6,960.00 | 7,050.00 | 6,730.00 | 6,920.00 | 6,920.00 | 336,289 |
| 2026-03-19 | 6,900.00 | 7,060.00 | 6,820.00 | 6,960.00 | 6,960.00 | 199,967 |
| 2026-03-18 | 6,910.00 | 7,200.00 | 6,580.00 | 7,040.00 | 7,040.00 | 776,249 |
| 2026-03-17 | 7,260.00 | 7,320.00 | 6,810.00 | 6,850.00 | 6,850.00 | 614,523 |
| 2026-03-16 | 8,280.00 | 8,280.00 | 7,180.00 | 7,280.00 | 7,280.00 | 630,736 |
| 2026-03-13 | 8,020.00 | 8,460.00 | 8,000.00 | 8,210.00 | 8,210.00 | 295,577 |
| 2026-03-12 | 8,030.00 | 8,280.00 | 7,920.00 | 8,270.00 | 8,270.00 | 273,002 |
| 2026-03-11 | 8,080.00 | 8,330.00 | 7,930.00 | 8,050.00 | 8,050.00 | 264,485 |
| 2026-03-10 | 8,140.00 | 8,300.00 | 7,930.00 | 7,970.00 | 7,970.00 | 228,845 |
| 2026-03-09 | 7,700.00 | 8,080.00 | 7,700.00 | 7,880.00 | 7,880.00 | 351,744 |
| 2026-03-06 | 7,830.00 | 8,580.00 | 7,830.00 | 8,400.00 | 8,400.00 | 382,883 |
| 2026-03-05 | 7,950.00 | 8,100.00 | 7,800.00 | 8,010.00 | 8,010.00 | 585,151 |
| 2026-03-04 | 8,300.00 | 8,300.00 | 7,330.00 | 7,410.00 | 7,410.00 | 715,912 |
| 2026-03-03 | 8,320.00 | 9,050.00 | 8,200.00 | 8,400.00 | 8,400.00 | 619,156 |
| 2026-02-27 | 8,300.00 | 8,720.00 | 8,040.00 | 8,430.00 | 8,430.00 | 359,727 |
| 2026-02-26 | 8,460.00 | 8,590.00 | 8,010.00 | 8,290.00 | 8,290.00 | 497,120 |
| 2026-02-25 | 8,720.00 | 8,900.00 | 8,430.00 | 8,450.00 | 8,450.00 | 261,563 |
| 2026-02-24 | 8,510.00 | 8,800.00 | 8,440.00 | 8,700.00 | 8,700.00 | 363,641 |
| 2026-02-23 | 9,480.00 | 9,660.00 | 8,540.00 | 8,560.00 | 8,560.00 | 900,497 |
| 2026-02-20 | 8,470.00 | 9,420.00 | 8,310.00 | 9,270.00 | 9,270.00 | 992,728 |
| 2026-02-19 | 9,190.00 | 9,300.00 | 8,440.00 | 8,490.00 | 8,490.00 | 971,855 |
| 2026-02-13 | 8,800.00 | 9,630.00 | 8,710.00 | 9,110.00 | 9,110.00 | 677,329 |
| 2026-02-12 | 9,280.00 | 9,430.00 | 8,600.00 | 8,860.00 | 8,860.00 | 770,483 |
| 2026-02-11 | 8,800.00 | 9,370.00 | 8,560.00 | 9,190.00 | 9,190.00 | 652,156 |
| 2026-02-10 | 8,700.00 | 8,820.00 | 8,280.00 | 8,660.00 | 8,660.00 | 531,691 |
| 2026-02-09 | 8,740.00 | 9,000.00 | 8,510.00 | 8,700.00 | 8,700.00 | 354,363 |
| 2026-02-06 | 8,770.00 | 8,770.00 | 8,180.00 | 8,640.00 | 8,640.00 | 828,529 |
| 2026-02-05 | 9,350.00 | 9,680.00 | 8,910.00 | 8,950.00 | 8,950.00 | 663,809 |
| 2026-02-04 | 8,470.00 | 9,730.00 | 8,300.00 | 9,600.00 | 9,600.00 | 1,513,923 |
| 2026-02-03 | 8,250.00 | 8,490.00 | 8,190.00 | 8,440.00 | 8,440.00 | 336,185 |
| 2026-02-02 | 8,400.00 | 8,680.00 | 8,100.00 | 8,150.00 | 8,150.00 | 832,641 |
| 2026-01-30 | 7,850.00 | 8,430.00 | 7,790.00 | 8,400.00 | 8,400.00 | 764,126 |
| 2026-01-29 | 7,620.00 | 8,040.00 | 7,390.00 | 7,840.00 | 7,840.00 | 963,357 |
| 2026-01-28 | 6,710.00 | 7,630.00 | 6,630.00 | 7,600.00 | 7,600.00 | 1,957,316 |
| 2026-01-27 | 6,520.00 | 6,590.00 | 6,350.00 | 6,590.00 | 6,590.00 | 192,731 |
| 2026-01-26 | 6,410.00 | 6,550.00 | 6,370.00 | 6,520.00 | 6,520.00 | 134,589 |
| 2026-01-23 | 6,430.00 | 6,560.00 | 6,200.00 | 6,410.00 | 6,410.00 | 235,302 |
| 2026-01-22 | 6,520.00 | 6,650.00 | 6,300.00 | 6,430.00 | 6,430.00 | 311,426 |
| 2026-01-21 | 6,640.00 | 6,670.00 | 6,290.00 | 6,320.00 | 6,320.00 | 346,595 |
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.