ITEK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6,830.00 | 6,850.00 | 6,580.00 | 6,770.00 | 6,770.00 | 202,973 |
| 2026-01-19 | 6,710.00 | 6,890.00 | 6,580.00 | 6,830.00 | 6,830.00 | 227,607 |
| 2026-01-16 | 6,870.00 | 6,900.00 | 6,640.00 | 6,710.00 | 6,710.00 | 166,379 |
| 2026-01-15 | 6,660.00 | 6,860.00 | 6,630.00 | 6,790.00 | 6,790.00 | 258,497 |
| 2026-01-14 | 6,720.00 | 6,870.00 | 6,570.00 | 6,680.00 | 6,680.00 | 320,783 |
| 2026-01-13 | 6,540.00 | 6,950.00 | 6,410.00 | 6,720.00 | 6,720.00 | 741,590 |
| 2026-01-12 | 6,000.00 | 6,530.00 | 6,000.00 | 6,530.00 | 6,530.00 | 687,853 |
| 2026-01-09 | 6,170.00 | 7,080.00 | 5,880.00 | 5,990.00 | 5,990.00 | 1,973,526 |
| 2026-01-08 | 6,060.00 | 6,150.00 | 5,920.00 | 6,080.00 | 6,080.00 | 170,584 |
| 2026-01-07 | 5,960.00 | 6,140.00 | 5,920.00 | 6,060.00 | 6,060.00 | 346,449 |
| 2026-01-06 | 5,900.00 | 5,990.00 | 5,820.00 | 5,960.00 | 5,960.00 | 130,359 |
| 2026-01-05 | 6,190.00 | 6,190.00 | 5,690.00 | 5,940.00 | 5,940.00 | 361,695 |
| 2026-01-02 | 5,580.00 | 6,060.00 | 5,580.00 | 6,040.00 | 6,040.00 | 346,328 |
| 2025-12-30 | 5,370.00 | 5,710.00 | 5,370.00 | 5,570.00 | 5,570.00 | 339,145 |
| 2025-12-29 | 5,300.00 | 5,390.00 | 5,230.00 | 5,370.00 | 5,370.00 | 95,460 |
| 2025-12-26 | 5,200.00 | 5,300.00 | 5,160.00 | 5,280.00 | 5,280.00 | 81,336 |
| 2025-12-24 | 5,200.00 | 5,250.00 | 5,120.00 | 5,190.00 | 5,190.00 | 96,524 |
| 2025-12-23 | 5,290.00 | 5,310.00 | 5,190.00 | 5,190.00 | 5,190.00 | 114,041 |
| 2025-12-22 | 5,240.00 | 5,320.00 | 5,230.00 | 5,290.00 | 5,290.00 | 95,660 |
| 2025-12-19 | 5,230.00 | 5,240.00 | 5,100.00 | 5,230.00 | 5,230.00 | 111,730 |
| 2025-12-18 | 5,280.00 | 5,280.00 | 5,180.00 | 5,230.00 | 5,230.00 | 81,079 |
| 2025-12-17 | 5,280.00 | 5,340.00 | 5,250.00 | 5,290.00 | 5,290.00 | 53,206 |
| 2025-12-16 | 5,280.00 | 5,310.00 | 5,190.00 | 5,300.00 | 5,300.00 | 93,290 |
| 2025-12-15 | 5,170.00 | 5,360.00 | 5,120.00 | 5,320.00 | 5,320.00 | 85,133 |
| 2025-12-12 | 5,320.00 | 5,330.00 | 5,230.00 | 5,260.00 | 5,260.00 | 67,313 |
| 2025-12-11 | 5,270.00 | 5,340.00 | 5,230.00 | 5,320.00 | 5,320.00 | 43,279 |
| 2025-12-10 | 5,280.00 | 5,300.00 | 5,200.00 | 5,270.00 | 5,270.00 | 63,744 |
| 2025-12-09 | 5,270.00 | 5,290.00 | 5,210.00 | 5,280.00 | 5,280.00 | 38,569 |
| 2025-12-08 | 5,300.00 | 5,310.00 | 5,200.00 | 5,270.00 | 5,270.00 | 65,553 |
| 2025-12-05 | 5,350.00 | 5,350.00 | 5,250.00 | 5,310.00 | 5,310.00 | 65,493 |
| 2025-12-04 | 5,360.00 | 5,400.00 | 5,310.00 | 5,320.00 | 5,320.00 | 59,472 |
| 2025-12-03 | 5,350.00 | 5,450.00 | 5,340.00 | 5,400.00 | 5,400.00 | 30,968 |
| 2025-12-02 | 5,380.00 | 5,400.00 | 5,270.00 | 5,380.00 | 5,380.00 | 80,357 |
| 2025-12-01 | 5,370.00 | 5,500.00 | 5,350.00 | 5,380.00 | 5,380.00 | 79,432 |
| 2025-11-28 | 5,240.00 | 5,400.00 | 5,210.00 | 5,380.00 | 5,380.00 | 92,362 |
| 2025-11-27 | 5,330.00 | 5,370.00 | 5,200.00 | 5,280.00 | 5,280.00 | 102,760 |
| 2025-11-26 | 5,410.00 | 5,410.00 | 5,250.00 | 5,330.00 | 5,330.00 | 153,738 |
| 2025-11-25 | 5,370.00 | 5,540.00 | 5,180.00 | 5,280.00 | 5,280.00 | 205,872 |
| 2025-11-24 | 5,290.00 | 5,320.00 | 5,100.00 | 5,260.00 | 5,260.00 | 127,700 |
| 2025-11-21 | 5,110.00 | 5,400.00 | 4,990.00 | 5,290.00 | 5,290.00 | 134,672 |
| 2025-11-20 | 5,300.00 | 5,350.00 | 5,230.00 | 5,270.00 | 5,270.00 | 79,510 |
| 2025-11-19 | 5,410.00 | 5,430.00 | 5,160.00 | 5,250.00 | 5,250.00 | 136,018 |
| 2025-11-18 | 5,600.00 | 5,690.00 | 5,380.00 | 5,430.00 | 5,430.00 | 120,081 |
| 2025-11-17 | 5,650.00 | 5,740.00 | 5,520.00 | 5,670.00 | 5,670.00 | 116,256 |
| 2025-11-14 | 5,730.00 | 5,760.00 | 5,610.00 | 5,650.00 | 5,650.00 | 128,751 |
| 2025-11-13 | 5,720.00 | 6,040.00 | 5,720.00 | 5,860.00 | 5,860.00 | 308,432 |
| 2025-11-12 | 5,660.00 | 5,750.00 | 5,580.00 | 5,720.00 | 5,720.00 | 115,430 |
| 2025-11-11 | 5,740.00 | 5,770.00 | 5,610.00 | 5,650.00 | 5,650.00 | 84,708 |
| 2025-11-10 | 5,690.00 | 5,750.00 | 5,510.00 | 5,670.00 | 5,670.00 | 62,793 |
| 2025-11-07 | 5,750.00 | 5,860.00 | 5,580.00 | 5,650.00 | 5,650.00 | 149,157 |
| 2025-11-06 | 5,770.00 | 5,890.00 | 5,660.00 | 5,820.00 | 5,820.00 | 150,496 |
| 2025-11-05 | 5,890.00 | 5,890.00 | 5,540.00 | 5,730.00 | 5,730.00 | 212,286 |
| 2025-11-04 | 5,940.00 | 5,950.00 | 5,840.00 | 5,890.00 | 5,890.00 | 132,379 |
| 2025-11-03 | 6,080.00 | 6,090.00 | 5,920.00 | 5,940.00 | 5,940.00 | 167,006 |
| 2025-10-31 | 6,140.00 | 6,170.00 | 6,040.00 | 6,080.00 | 6,080.00 | 61,052 |
| 2025-10-30 | 6,150.00 | 6,200.00 | 6,070.00 | 6,140.00 | 6,140.00 | 153,348 |
| 2025-10-29 | 6,150.00 | 6,230.00 | 6,090.00 | 6,130.00 | 6,130.00 | 150,773 |
| 2025-10-28 | 6,080.00 | 6,340.00 | 6,050.00 | 6,160.00 | 6,160.00 | 235,942 |
| 2025-10-27 | 5,980.00 | 6,130.00 | 5,850.00 | 6,130.00 | 6,130.00 | 242,054 |
| 2025-10-24 | 5,790.00 | 5,980.00 | 5,780.00 | 5,860.00 | 5,860.00 | 145,448 |
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.