ITEK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,830.00 | 5,870.00 | 5,760.00 | 5,780.00 | 5,780.00 | 97,024 |
| 2025-10-22 | 5,850.00 | 5,850.00 | 5,710.00 | 5,830.00 | 5,830.00 | 141,608 |
| 2025-10-21 | 5,910.00 | 5,960.00 | 5,850.00 | 5,880.00 | 5,880.00 | 166,141 |
| 2025-10-20 | 5,870.00 | 5,970.00 | 5,810.00 | 5,910.00 | 5,910.00 | 120,388 |
| 2025-10-17 | 5,930.00 | 5,950.00 | 5,820.00 | 5,900.00 | 5,900.00 | 205,069 |
| 2025-10-16 | 6,090.00 | 6,090.00 | 5,920.00 | 5,930.00 | 5,930.00 | 204,129 |
| 2025-10-15 | 5,990.00 | 6,100.00 | 5,960.00 | 6,090.00 | 6,090.00 | 122,701 |
| 2025-10-14 | 6,160.00 | 6,190.00 | 5,900.00 | 5,960.00 | 5,960.00 | 311,561 |
| 2025-10-13 | 6,050.00 | 6,170.00 | 5,990.00 | 6,130.00 | 6,130.00 | 207,364 |
| 2025-10-10 | 6,200.00 | 6,260.00 | 6,160.00 | 6,220.00 | 6,220.00 | 240,351 |
| 2025-10-02 | 6,080.00 | 6,220.00 | 6,060.00 | 6,100.00 | 6,100.00 | 274,938 |
| 2025-10-01 | 6,110.00 | 6,140.00 | 6,020.00 | 6,020.00 | 6,020.00 | 92,723 |
| 2025-09-30 | 6,030.00 | 6,140.00 | 5,990.00 | 6,100.00 | 6,100.00 | 105,869 |
| 2025-09-29 | 6,060.00 | 6,080.00 | 6,000.00 | 6,020.00 | 6,020.00 | 102,975 |
| 2025-09-26 | 6,150.00 | 6,240.00 | 6,010.00 | 6,020.00 | 6,020.00 | 177,112 |
| 2025-09-25 | 6,400.00 | 6,420.00 | 6,140.00 | 6,190.00 | 6,190.00 | 291,371 |
| 2025-09-24 | 6,410.00 | 6,460.00 | 6,240.00 | 6,350.00 | 6,350.00 | 213,046 |
| 2025-09-23 | 6,520.00 | 6,550.00 | 6,390.00 | 6,420.00 | 6,420.00 | 237,426 |
| 2025-09-22 | 6,520.00 | 6,570.00 | 6,460.00 | 6,480.00 | 6,480.00 | 202,117 |
| 2025-09-19 | 6,900.00 | 6,930.00 | 6,460.00 | 6,510.00 | 6,510.00 | 628,236 |
| 2025-09-18 | 6,450.00 | 6,600.00 | 6,330.00 | 6,510.00 | 6,510.00 | 252,562 |
| 2025-09-17 | 6,450.00 | 6,460.00 | 6,310.00 | 6,380.00 | 6,380.00 | 243,160 |
| 2025-09-16 | 6,580.00 | 6,620.00 | 6,400.00 | 6,480.00 | 6,480.00 | 300,509 |
| 2025-09-15 | 6,730.00 | 6,730.00 | 6,360.00 | 6,600.00 | 6,600.00 | 455,505 |
| 2025-09-12 | 7,160.00 | 7,190.00 | 6,590.00 | 6,660.00 | 6,660.00 | 879,043 |
| 2025-09-11 | 6,650.00 | 7,090.00 | 6,640.00 | 7,080.00 | 7,080.00 | 1,378,134 |
| 2025-09-10 | 6,050.00 | 6,650.00 | 6,050.00 | 6,540.00 | 6,540.00 | 876,861 |
| 2025-09-09 | 6,030.00 | 6,090.00 | 5,990.00 | 6,040.00 | 6,040.00 | 73,571 |
| 2025-09-08 | 6,080.00 | 6,090.00 | 5,990.00 | 6,050.00 | 6,050.00 | 57,122 |
| 2025-09-05 | 6,180.00 | 6,210.00 | 6,050.00 | 6,080.00 | 6,080.00 | 78,849 |
| 2025-09-04 | 6,030.00 | 6,280.00 | 5,980.00 | 6,090.00 | 6,090.00 | 287,303 |
| 2025-09-03 | 5,840.00 | 5,960.00 | 5,790.00 | 5,950.00 | 5,950.00 | 77,719 |
| 2025-09-02 | 5,880.00 | 5,910.00 | 5,780.00 | 5,830.00 | 5,830.00 | 102,209 |
| 2025-09-01 | 5,990.00 | 5,990.00 | 5,810.00 | 5,820.00 | 5,820.00 | 193,586 |
| 2025-08-29 | 6,090.00 | 6,100.00 | 6,010.00 | 6,050.00 | 6,050.00 | 40,888 |
| 2025-08-28 | 6,080.00 | 6,130.00 | 6,000.00 | 6,090.00 | 6,090.00 | 109,233 |
| 2025-08-27 | 6,000.00 | 6,050.00 | 5,980.00 | 6,030.00 | 6,030.00 | 52,274 |
| 2025-08-26 | 6,030.00 | 6,040.00 | 5,970.00 | 6,000.00 | 6,000.00 | 61,803 |
| 2025-08-25 | 6,050.00 | 6,180.00 | 6,020.00 | 6,030.00 | 6,030.00 | 88,963 |
| 2025-08-22 | 6,080.00 | 6,100.00 | 5,980.00 | 6,030.00 | 6,030.00 | 57,134 |
| 2025-08-21 | 5,990.00 | 6,070.00 | 5,980.00 | 6,060.00 | 6,060.00 | 87,954 |
| 2025-08-20 | 5,950.00 | 5,980.00 | 5,850.00 | 5,980.00 | 5,980.00 | 168,521 |
| 2025-08-19 | 6,110.00 | 6,150.00 | 6,010.00 | 6,010.00 | 6,010.00 | 102,756 |
| 2025-08-18 | 6,240.00 | 6,240.00 | 6,070.00 | 6,120.00 | 6,120.00 | 124,948 |
| 2025-08-14 | 6,200.00 | 6,340.00 | 6,180.00 | 6,250.00 | 6,250.00 | 250,967 |
| 2025-08-13 | 6,190.00 | 6,240.00 | 6,080.00 | 6,160.00 | 6,160.00 | 106,300 |
| 2025-08-12 | 6,230.00 | 6,300.00 | 6,160.00 | 6,190.00 | 6,190.00 | 140,557 |
| 2025-08-11 | 6,270.00 | 6,370.00 | 6,180.00 | 6,220.00 | 6,220.00 | 193,657 |
| 2025-08-08 | 6,160.00 | 6,290.00 | 6,120.00 | 6,200.00 | 6,200.00 | 166,204 |
| 2025-08-07 | 6,020.00 | 6,230.00 | 6,000.00 | 6,170.00 | 6,170.00 | 181,536 |
| 2025-08-06 | 6,020.00 | 6,030.00 | 5,940.00 | 6,000.00 | 6,000.00 | 113,595 |
| 2025-08-05 | 6,100.00 | 6,140.00 | 6,010.00 | 6,030.00 | 6,030.00 | 159,375 |
| 2025-08-04 | 6,030.00 | 6,070.00 | 5,960.00 | 6,030.00 | 6,030.00 | 107,465 |
| 2025-08-01 | 6,130.00 | 6,170.00 | 6,040.00 | 6,060.00 | 6,060.00 | 131,054 |
| 2025-07-31 | 6,130.00 | 6,260.00 | 6,100.00 | 6,190.00 | 6,190.00 | 466,812 |
| 2025-07-30 | 6,200.00 | 6,280.00 | 6,100.00 | 6,160.00 | 6,160.00 | 361,960 |
| 2025-07-29 | 6,030.00 | 6,060.00 | 5,930.00 | 6,030.00 | 6,030.00 | 91,260 |
| 2025-07-28 | 5,940.00 | 6,070.00 | 5,890.00 | 6,030.00 | 6,030.00 | 178,762 |
| 2025-07-25 | 5,900.00 | 5,960.00 | 5,840.00 | 5,960.00 | 5,960.00 | 87,884 |
| 2025-07-24 | 6,000.00 | 6,050.00 | 5,860.00 | 5,940.00 | 5,940.00 | 95,464 |
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.