ITEK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,960.00 | 6,010.00 | 5,910.00 | 6,000.00 | 6,000.00 | 123,499 |
| 2025-07-22 | 6,110.00 | 6,140.00 | 5,930.00 | 6,010.00 | 6,010.00 | 238,972 |
| 2025-07-21 | 6,120.00 | 6,150.00 | 6,070.00 | 6,110.00 | 6,110.00 | 84,926 |
| 2025-07-18 | 6,150.00 | 6,250.00 | 6,060.00 | 6,100.00 | 6,100.00 | 252,020 |
| 2025-07-17 | 6,150.00 | 6,150.00 | 6,060.00 | 6,060.00 | 6,060.00 | 140,332 |
| 2025-07-16 | 6,130.00 | 6,170.00 | 6,050.00 | 6,100.00 | 6,100.00 | 116,917 |
| 2025-07-15 | 6,100.00 | 6,170.00 | 6,080.00 | 6,130.00 | 6,130.00 | 128,027 |
| 2025-07-14 | 6,120.00 | 6,180.00 | 6,070.00 | 6,130.00 | 6,130.00 | 113,628 |
| 2025-07-11 | 6,070.00 | 6,160.00 | 6,050.00 | 6,110.00 | 6,110.00 | 112,292 |
| 2025-07-10 | 6,080.00 | 6,130.00 | 6,020.00 | 6,090.00 | 6,090.00 | 77,651 |
| 2025-07-09 | 6,000.00 | 6,080.00 | 5,960.00 | 6,020.00 | 6,020.00 | 99,388 |
| 2025-07-08 | 5,980.00 | 6,100.00 | 5,960.00 | 6,000.00 | 6,000.00 | 96,146 |
| 2025-07-07 | 6,150.00 | 6,150.00 | 5,950.00 | 5,980.00 | 5,980.00 | 195,071 |
| 2025-07-04 | 6,400.00 | 6,570.00 | 6,000.00 | 6,170.00 | 6,170.00 | 593,973 |
| 2025-07-03 | 6,300.00 | 6,390.00 | 6,230.00 | 6,390.00 | 6,390.00 | 182,507 |
| 2025-07-02 | 6,170.00 | 6,340.00 | 6,050.00 | 6,320.00 | 6,320.00 | 202,107 |
| 2025-07-01 | 6,160.00 | 6,220.00 | 6,060.00 | 6,150.00 | 6,150.00 | 81,465 |
| 2025-06-30 | 6,210.00 | 6,240.00 | 6,020.00 | 6,050.00 | 6,050.00 | 105,539 |
| 2025-06-27 | 6,300.00 | 6,330.00 | 6,080.00 | 6,100.00 | 6,100.00 | 152,096 |
| 2025-06-26 | 6,380.00 | 6,410.00 | 6,180.00 | 6,300.00 | 6,300.00 | 164,768 |
| 2025-06-25 | 6,350.00 | 6,390.00 | 6,200.00 | 6,250.00 | 6,250.00 | 212,884 |
| 2025-06-24 | 6,000.00 | 6,280.00 | 6,000.00 | 6,240.00 | 6,240.00 | 346,772 |
| 2025-06-23 | 6,040.00 | 6,100.00 | 5,840.00 | 5,950.00 | 5,950.00 | 208,448 |
| 2025-06-20 | 6,120.00 | 6,190.00 | 6,080.00 | 6,120.00 | 6,120.00 | 98,509 |
| 2025-06-19 | 6,240.00 | 6,290.00 | 6,120.00 | 6,120.00 | 6,120.00 | 109,802 |
| 2025-06-18 | 6,110.00 | 6,240.00 | 6,100.00 | 6,240.00 | 6,240.00 | 105,891 |
| 2025-06-17 | 6,280.00 | 6,450.00 | 6,120.00 | 6,170.00 | 6,170.00 | 251,678 |
| 2025-06-16 | 6,170.00 | 6,260.00 | 6,045.00 | 6,210.00 | 6,210.00 | 209,348 |
| 2025-06-13 | 6,340.00 | 6,350.00 | 6,080.00 | 6,180.00 | 6,180.00 | 202,849 |
| 2025-06-12 | 6,440.00 | 6,450.00 | 6,250.00 | 6,320.00 | 6,320.00 | 250,357 |
| 2025-06-11 | 6,400.00 | 6,490.00 | 6,280.00 | 6,440.00 | 6,440.00 | 299,805 |
| 2025-06-10 | 6,310.00 | 6,400.00 | 6,230.00 | 6,280.00 | 6,280.00 | 235,148 |
| 2025-06-09 | 6,180.00 | 6,500.00 | 6,160.00 | 6,290.00 | 6,290.00 | 824,239 |
| 2025-06-05 | 6,000.00 | 6,100.00 | 5,920.00 | 5,980.00 | 5,980.00 | 125,597 |
| 2025-06-04 | 5,910.00 | 6,100.00 | 5,890.00 | 6,000.00 | 6,000.00 | 256,898 |
| 2025-06-02 | 5,900.00 | 5,920.00 | 5,820.00 | 5,840.00 | 5,840.00 | 81,461 |
| 2025-05-30 | 6,010.00 | 6,030.00 | 5,860.00 | 5,900.00 | 5,900.00 | 117,713 |
| 2025-05-29 | 6,070.00 | 6,120.00 | 5,940.00 | 6,010.00 | 6,010.00 | 160,848 |
| 2025-05-28 | 6,010.00 | 6,200.00 | 5,935.00 | 5,960.00 | 5,960.00 | 749,780 |
| 2025-05-27 | 5,790.00 | 5,870.00 | 5,750.00 | 5,770.00 | 5,770.00 | 140,942 |
| 2025-05-26 | 5,790.00 | 5,870.00 | 5,730.00 | 5,800.00 | 5,800.00 | 69,601 |
| 2025-05-23 | 5,860.00 | 5,880.00 | 5,760.00 | 5,810.00 | 5,810.00 | 107,963 |
| 2025-05-22 | 5,900.00 | 5,930.00 | 5,790.00 | 5,830.00 | 5,830.00 | 114,709 |
| 2025-05-21 | 5,800.00 | 5,900.00 | 5,750.00 | 5,820.00 | 5,820.00 | 97,929 |
| 2025-05-20 | 5,650.00 | 5,960.00 | 5,640.00 | 5,800.00 | 5,800.00 | 295,350 |
| 2025-05-19 | 5,580.00 | 5,660.00 | 5,550.00 | 5,560.00 | 5,560.00 | 163,708 |
| 2025-05-16 | 5,690.00 | 5,720.00 | 5,510.00 | 5,510.00 | 5,510.00 | 121,455 |
| 2025-05-15 | 5,920.00 | 5,940.00 | 5,650.00 | 5,690.00 | 5,690.00 | 134,765 |
| 2025-05-14 | 5,880.00 | 6,040.00 | 5,880.00 | 5,920.00 | 5,920.00 | 192,211 |
| 2025-05-13 | 5,950.00 | 5,970.00 | 5,790.00 | 5,790.00 | 5,790.00 | 106,072 |
| 2025-05-12 | 5,960.00 | 5,990.00 | 5,850.00 | 5,920.00 | 5,920.00 | 134,747 |
| 2025-05-09 | 5,800.00 | 5,950.00 | 5,730.00 | 5,900.00 | 5,900.00 | 166,363 |
| 2025-05-08 | 5,710.00 | 5,820.00 | 5,690.00 | 5,810.00 | 5,810.00 | 139,459 |
| 2025-05-07 | 5,690.00 | 5,750.00 | 5,660.00 | 5,740.00 | 5,740.00 | 47,595 |
| 2025-05-02 | 5,810.00 | 5,850.00 | 5,660.00 | 5,660.00 | 5,660.00 | 99,705 |
| 2025-04-30 | 5,670.00 | 5,760.00 | 5,580.00 | 5,760.00 | 5,760.00 | 149,710 |
| 2025-04-29 | 5,640.00 | 5,760.00 | 5,620.00 | 5,700.00 | 5,700.00 | 102,989 |
| 2025-04-28 | 5,870.00 | 5,870.00 | 5,640.00 | 5,640.00 | 5,640.00 | 112,219 |
| 2025-04-25 | 5,790.00 | 5,900.00 | 5,780.00 | 5,840.00 | 5,840.00 | 86,329 |
| 2025-04-24 | 5,860.00 | 6,000.00 | 5,740.00 | 5,770.00 | 5,770.00 | 166,792 |
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.