ITEK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6,000.00 | 6,060.00 | 5,810.00 | 5,890.00 | 5,890.00 | 328,206 |
| 2025-04-22 | 6,500.00 | 6,510.00 | 5,870.00 | 6,000.00 | 6,000.00 | 1,004,339 |
| 2025-04-21 | 5,550.00 | 6,290.00 | 5,450.00 | 6,270.00 | 6,270.00 | 1,135,268 |
| 2025-04-18 | 5,500.00 | 5,580.00 | 5,370.00 | 5,550.00 | 5,550.00 | 107,097 |
| 2025-04-17 | 5,240.00 | 5,570.00 | 5,240.00 | 5,500.00 | 5,500.00 | 139,395 |
| 2025-04-16 | 5,500.00 | 5,540.00 | 5,240.00 | 5,250.00 | 5,250.00 | 115,334 |
| 2025-04-15 | 5,620.00 | 5,620.00 | 5,400.00 | 5,530.00 | 5,530.00 | 68,276 |
| 2025-04-14 | 5,510.00 | 5,610.00 | 5,480.00 | 5,570.00 | 5,570.00 | 83,151 |
| 2025-04-11 | 5,290.00 | 5,490.00 | 5,280.00 | 5,490.00 | 5,490.00 | 55,993 |
| 2025-04-10 | 5,330.00 | 5,360.00 | 5,200.00 | 5,350.00 | 5,350.00 | 103,396 |
| 2025-04-09 | 5,110.00 | 5,250.00 | 4,995.00 | 5,050.00 | 5,050.00 | 165,746 |
| 2025-04-08 | 5,260.00 | 5,310.00 | 5,100.00 | 5,260.00 | 5,260.00 | 114,453 |
| 2025-04-07 | 5,370.00 | 5,370.00 | 5,060.00 | 5,060.00 | 5,060.00 | 93,911 |
| 2025-04-04 | 5,220.00 | 5,490.00 | 5,220.00 | 5,430.00 | 5,430.00 | 78,866 |
| 2025-04-03 | 5,290.00 | 5,470.00 | 5,160.00 | 5,330.00 | 5,330.00 | 102,180 |
| 2025-04-02 | 5,740.00 | 5,760.00 | 5,140.00 | 5,390.00 | 5,390.00 | 630,050 |
| 2025-04-01 | 5,740.00 | 5,900.00 | 5,690.00 | 5,700.00 | 5,700.00 | 111,948 |
| 2025-03-31 | 5,940.00 | 5,990.00 | 5,740.00 | 5,760.00 | 5,760.00 | 305,403 |
| 2025-03-28 | 5,840.00 | 5,960.00 | 5,710.00 | 5,960.00 | 5,960.00 | 85,272 |
| 2025-03-27 | 6,000.00 | 6,030.00 | 5,800.00 | 5,840.00 | 5,840.00 | 157,716 |
| 2025-03-26 | 6,010.00 | 6,090.00 | 5,940.00 | 6,000.00 | 6,000.00 | 46,362 |
| 2025-03-25 | 6,180.00 | 6,180.00 | 6,000.00 | 6,040.00 | 6,040.00 | 108,154 |
| 2025-03-24 | 6,340.00 | 6,340.00 | 6,170.00 | 6,180.00 | 6,180.00 | 106,563 |
| 2025-03-21 | 6,260.00 | 6,350.00 | 6,170.00 | 6,300.00 | 6,300.00 | 71,642 |
| 2025-03-20 | 6,310.00 | 6,500.00 | 6,150.00 | 6,200.00 | 6,200.00 | 174,560 |
| 2025-03-19 | 6,310.00 | 6,360.00 | 6,090.00 | 6,320.00 | 6,320.00 | 353,422 |
| 2025-03-18 | 6,110.00 | 6,150.00 | 5,950.00 | 6,100.00 | 6,100.00 | 70,209 |
| 2025-03-17 | 6,140.00 | 6,240.00 | 6,100.00 | 6,100.00 | 6,100.00 | 56,507 |
| 2025-03-14 | 6,140.00 | 6,280.00 | 6,140.00 | 6,170.00 | 6,170.00 | 131,937 |
| 2025-03-13 | 6,110.00 | 6,290.00 | 6,090.00 | 6,140.00 | 6,140.00 | 160,087 |
| 2025-03-12 | 6,000.00 | 6,130.00 | 5,940.00 | 6,100.00 | 6,100.00 | 108,422 |
| 2025-03-11 | 5,650.00 | 6,090.00 | 5,650.00 | 5,990.00 | 5,990.00 | 150,287 |
| 2025-03-10 | 5,510.00 | 5,840.00 | 5,500.00 | 5,830.00 | 5,830.00 | 106,500 |
| 2025-03-07 | 5,590.00 | 5,690.00 | 5,400.00 | 5,560.00 | 5,560.00 | 72,095 |
| 2025-03-06 | 5,700.00 | 5,740.00 | 5,560.00 | 5,600.00 | 5,600.00 | 89,146 |
| 2025-03-05 | 5,570.00 | 5,790.00 | 5,570.00 | 5,740.00 | 5,740.00 | 40,163 |
| 2025-03-04 | 5,710.00 | 5,770.00 | 5,540.00 | 5,600.00 | 5,600.00 | 114,708 |
| 2025-02-28 | 5,970.00 | 5,970.00 | 5,740.00 | 5,790.00 | 5,790.00 | 68,221 |
| 2025-02-27 | 5,940.00 | 6,030.00 | 5,880.00 | 5,980.00 | 5,980.00 | 59,018 |
| 2025-02-26 | 5,870.00 | 5,950.00 | 5,780.00 | 5,910.00 | 5,910.00 | 71,781 |
| 2025-02-25 | 5,930.00 | 6,000.00 | 5,840.00 | 5,850.00 | 5,850.00 | 49,526 |
| 2025-02-24 | 6,190.00 | 6,190.00 | 5,930.00 | 5,950.00 | 5,950.00 | 91,522 |
| 2025-02-21 | 6,050.00 | 6,140.00 | 5,930.00 | 6,100.00 | 6,100.00 | 123,324 |
| 2025-02-20 | 6,040.00 | 6,110.00 | 5,970.00 | 6,060.00 | 6,060.00 | 129,378 |
| 2025-02-19 | 6,210.00 | 6,220.00 | 5,960.00 | 6,090.00 | 6,090.00 | 262,131 |
| 2025-02-18 | 5,810.00 | 6,250.00 | 5,760.00 | 6,240.00 | 6,240.00 | 637,319 |
| 2025-02-17 | 5,640.00 | 5,930.00 | 5,620.00 | 5,800.00 | 5,800.00 | 559,124 |
| 2025-02-14 | 5,410.00 | 6,290.00 | 5,380.00 | 5,560.00 | 5,560.00 | 7,510,055 |
| 2025-02-13 | 5,370.00 | 5,440.00 | 5,250.00 | 5,370.00 | 5,370.00 | 87,504 |
| 2025-02-12 | 5,500.00 | 5,500.00 | 5,270.00 | 5,370.00 | 5,370.00 | 65,647 |
| 2025-02-11 | 5,480.00 | 5,590.00 | 5,450.00 | 5,520.00 | 5,520.00 | 36,263 |
| 2025-02-10 | 5,440.00 | 5,510.00 | 5,250.00 | 5,480.00 | 5,480.00 | 71,664 |
| 2025-02-07 | 5,430.00 | 5,480.00 | 5,260.00 | 5,450.00 | 5,450.00 | 40,984 |
| 2025-02-06 | 5,410.00 | 5,480.00 | 5,330.00 | 5,400.00 | 5,400.00 | 27,342 |
| 2025-02-05 | 5,410.00 | 5,420.00 | 5,290.00 | 5,410.00 | 5,410.00 | 34,034 |
| 2025-02-04 | 5,270.00 | 5,470.00 | 5,270.00 | 5,320.00 | 5,320.00 | 23,863 |
| 2025-02-03 | 5,330.00 | 5,440.00 | 5,260.00 | 5,270.00 | 5,270.00 | 77,006 |
| 2025-01-31 | 5,550.00 | 5,550.00 | 5,330.00 | 5,430.00 | 5,430.00 | 53,067 |
| 2025-01-24 | 5,580.00 | 5,640.00 | 5,480.00 | 5,550.00 | 5,550.00 | 81,864 |
| 2025-01-23 | 5,530.00 | 5,640.00 | 5,490.00 | 5,600.00 | 5,600.00 | 93,791 |
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.