ITEK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,590.00 | 5,590.00 | 5,410.00 | 5,520.00 | 5,520.00 | 67,173 |
| 2025-01-21 | 5,470.00 | 5,560.00 | 5,400.00 | 5,470.00 | 5,470.00 | 88,987 |
| 2025-01-20 | 5,510.00 | 5,550.00 | 5,400.00 | 5,420.00 | 5,420.00 | 54,159 |
| 2025-01-17 | 5,480.00 | 5,540.00 | 5,440.00 | 5,510.00 | 5,510.00 | 48,114 |
| 2025-01-16 | 5,560.00 | 5,620.00 | 5,480.00 | 5,480.00 | 5,480.00 | 50,250 |
| 2025-01-15 | 5,660.00 | 5,670.00 | 5,500.00 | 5,540.00 | 5,540.00 | 54,422 |
| 2025-01-14 | 5,670.00 | 5,750.00 | 5,600.00 | 5,610.00 | 5,610.00 | 49,265 |
| 2025-01-13 | 5,780.00 | 5,790.00 | 5,640.00 | 5,700.00 | 5,700.00 | 34,042 |
| 2025-01-10 | 5,780.00 | 5,800.00 | 5,610.00 | 5,770.00 | 5,770.00 | 85,156 |
| 2025-01-09 | 5,790.00 | 5,890.00 | 5,650.00 | 5,760.00 | 5,760.00 | 99,919 |
| 2025-01-08 | 5,620.00 | 6,180.00 | 5,600.00 | 5,790.00 | 5,790.00 | 384,461 |
| 2025-01-07 | 5,520.00 | 5,680.00 | 5,510.00 | 5,670.00 | 5,670.00 | 65,486 |
| 2025-01-06 | 5,460.00 | 5,560.00 | 5,460.00 | 5,530.00 | 5,530.00 | 70,429 |
| 2025-01-03 | 5,390.00 | 5,470.00 | 5,320.00 | 5,450.00 | 5,450.00 | 94,658 |
| 2025-01-02 | 5,300.00 | 5,400.00 | 5,290.00 | 5,370.00 | 5,370.00 | 54,763 |
| 2024-12-30 | 5,160.00 | 5,310.00 | 5,120.00 | 5,290.00 | 5,290.00 | 33,351 |
| 2024-12-27 | 5,300.00 | 5,350.00 | 5,180.00 | 5,220.00 | 5,220.00 | 45,831 |
| 2024-12-26 | 5,380.00 | 5,380.00 | 5,220.00 | 5,300.00 | 5,300.00 | 56,758 |
| 2024-12-24 | 5,420.00 | 5,530.00 | 5,350.00 | 5,380.00 | 5,380.00 | 80,752 |
| 2024-12-23 | 5,310.00 | 5,530.00 | 5,310.00 | 5,420.00 | 5,420.00 | 105,784 |
| 2024-12-20 | 5,320.00 | 5,440.00 | 5,140.00 | 5,350.00 | 5,350.00 | 52,487 |
| 2024-12-19 | 5,110.00 | 5,290.00 | 5,030.00 | 5,290.00 | 5,290.00 | 59,416 |
| 2024-12-18 | 5,170.00 | 5,300.00 | 5,120.00 | 5,230.00 | 5,230.00 | 95,579 |
| 2024-12-17 | 5,410.00 | 5,490.00 | 5,200.00 | 5,200.00 | 5,200.00 | 103,459 |
| 2024-12-16 | 5,330.00 | 5,370.00 | 5,300.00 | 5,360.00 | 5,360.00 | 58,838 |
| 2024-12-13 | 5,060.00 | 5,360.00 | 5,030.00 | 5,340.00 | 5,340.00 | 183,048 |
| 2024-12-12 | 5,130.00 | 5,190.00 | 5,040.00 | 5,060.00 | 5,060.00 | 59,325 |
| 2024-12-11 | 4,880.00 | 5,190.00 | 4,810.00 | 5,070.00 | 5,070.00 | 88,682 |
| 2024-12-10 | 4,670.00 | 4,905.00 | 4,670.00 | 4,880.00 | 4,880.00 | 51,451 |
| 2024-12-09 | 4,725.00 | 4,835.00 | 4,550.00 | 4,790.00 | 4,790.00 | 148,284 |
| 2024-12-06 | 4,840.00 | 4,915.00 | 4,450.00 | 4,835.00 | 4,835.00 | 393,444 |
| 2024-12-05 | 5,080.00 | 5,150.00 | 4,805.00 | 4,840.00 | 4,840.00 | 124,473 |
| 2024-12-04 | 5,050.00 | 5,240.00 | 4,925.00 | 5,070.00 | 5,070.00 | 161,466 |
| 2024-12-03 | 4,680.00 | 5,300.00 | 4,610.00 | 5,180.00 | 5,180.00 | 395,569 |
| 2024-12-02 | 4,930.00 | 5,020.00 | 4,655.00 | 4,725.00 | 4,725.00 | 182,271 |
| 2024-11-29 | 5,130.00 | 5,130.00 | 4,915.00 | 4,915.00 | 4,915.00 | 94,025 |
| 2024-11-28 | 5,040.00 | 5,290.00 | 4,995.00 | 5,020.00 | 5,020.00 | 153,808 |
| 2024-11-27 | 5,100.00 | 5,380.00 | 5,000.00 | 5,020.00 | 5,020.00 | 186,081 |
| 2024-11-26 | 5,050.00 | 5,130.00 | 4,995.00 | 5,050.00 | 5,050.00 | 64,025 |
| 2024-11-25 | 4,955.00 | 5,180.00 | 4,910.00 | 5,100.00 | 5,100.00 | 118,053 |
| 2024-11-22 | 4,960.00 | 4,990.00 | 4,835.00 | 4,910.00 | 4,910.00 | 98,693 |
| 2024-11-21 | 5,070.00 | 5,140.00 | 4,910.00 | 4,960.00 | 4,960.00 | 107,074 |
| 2024-11-20 | 5,120.00 | 5,140.00 | 4,800.00 | 4,980.00 | 4,980.00 | 144,465 |
| 2024-11-19 | 5,110.00 | 5,190.00 | 5,070.00 | 5,120.00 | 5,120.00 | 78,030 |
| 2024-11-18 | 5,210.00 | 5,330.00 | 5,030.00 | 5,110.00 | 5,110.00 | 186,709 |
| 2024-11-15 | 4,900.00 | 5,190.00 | 4,800.00 | 5,190.00 | 5,190.00 | 190,018 |
| 2024-11-14 | 5,030.00 | 5,190.00 | 4,530.00 | 4,990.00 | 4,990.00 | 271,338 |
| 2024-11-13 | 5,200.00 | 5,250.00 | 4,995.00 | 5,050.00 | 5,050.00 | 121,766 |
| 2024-11-12 | 5,220.00 | 5,290.00 | 5,010.00 | 5,200.00 | 5,200.00 | 237,541 |
| 2024-11-11 | 5,520.00 | 5,550.00 | 5,200.00 | 5,200.00 | 5,200.00 | 161,637 |
| 2024-11-08 | 5,540.00 | 5,600.00 | 5,470.00 | 5,520.00 | 5,520.00 | 46,239 |
| 2024-11-07 | 5,430.00 | 5,530.00 | 5,400.00 | 5,490.00 | 5,490.00 | 52,345 |
| 2024-11-06 | 5,560.00 | 5,620.00 | 5,370.00 | 5,450.00 | 5,450.00 | 126,392 |
| 2024-11-05 | 5,520.00 | 5,620.00 | 5,490.00 | 5,560.00 | 5,560.00 | 46,397 |
| 2024-11-04 | 5,460.00 | 5,580.00 | 5,360.00 | 5,570.00 | 5,570.00 | 70,743 |
| 2024-11-01 | 5,470.00 | 5,620.00 | 5,360.00 | 5,470.00 | 5,470.00 | 83,911 |
| 2024-10-31 | 5,400.00 | 5,580.00 | 5,360.00 | 5,570.00 | 5,570.00 | 75,175 |
| 2024-10-30 | 5,480.00 | 5,480.00 | 5,380.00 | 5,450.00 | 5,450.00 | 50,479 |
| 2024-10-29 | 5,370.00 | 5,470.00 | 5,350.00 | 5,460.00 | 5,460.00 | 62,336 |
| 2024-10-28 | 5,400.00 | 5,520.00 | 5,380.00 | 5,420.00 | 5,420.00 | 77,924 |
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.