ITEK Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,450.00 | 5,500.00 | 5,350.00 | 5,470.00 | 5,470.00 | 76,460 |
| 2024-10-24 | 5,530.00 | 5,590.00 | 5,400.00 | 5,450.00 | 5,450.00 | 47,094 |
| 2024-10-23 | 5,450.00 | 5,600.00 | 5,410.00 | 5,530.00 | 5,530.00 | 46,557 |
| 2024-10-22 | 5,670.00 | 5,700.00 | 5,410.00 | 5,480.00 | 5,480.00 | 85,978 |
| 2024-10-21 | 5,890.00 | 5,890.00 | 5,700.00 | 5,700.00 | 5,700.00 | 47,057 |
| 2024-10-18 | 5,890.00 | 5,940.00 | 5,800.00 | 5,850.00 | 5,850.00 | 32,352 |
| 2024-10-17 | 5,900.00 | 5,970.00 | 5,830.00 | 5,890.00 | 5,890.00 | 32,695 |
| 2024-10-16 | 5,930.00 | 5,930.00 | 5,750.00 | 5,870.00 | 5,870.00 | 37,884 |
| 2024-10-15 | 5,850.00 | 5,970.00 | 5,800.00 | 5,870.00 | 5,870.00 | 61,006 |
| 2024-10-14 | 5,740.00 | 5,850.00 | 5,700.00 | 5,850.00 | 5,850.00 | 47,164 |
| 2024-10-11 | 5,710.00 | 5,850.00 | 5,620.00 | 5,740.00 | 5,740.00 | 85,224 |
| 2024-10-10 | 6,050.00 | 6,050.00 | 5,710.00 | 5,730.00 | 5,730.00 | 100,862 |
| 2024-10-08 | 6,040.00 | 6,080.00 | 5,930.00 | 6,020.00 | 6,020.00 | 46,566 |
| 2024-10-07 | 5,920.00 | 6,100.00 | 5,850.00 | 6,040.00 | 6,040.00 | 121,258 |
| 2024-10-04 | 5,830.00 | 6,000.00 | 5,780.00 | 5,890.00 | 5,890.00 | 88,431 |
| 2024-10-02 | 5,710.00 | 5,950.00 | 5,570.00 | 5,870.00 | 5,870.00 | 117,064 |
| 2024-09-30 | 5,660.00 | 5,740.00 | 5,530.00 | 5,720.00 | 5,720.00 | 87,018 |
| 2024-09-27 | 5,580.00 | 5,790.00 | 5,550.00 | 5,660.00 | 5,660.00 | 141,143 |
| 2024-09-26 | 5,420.00 | 5,580.00 | 5,400.00 | 5,570.00 | 5,570.00 | 120,273 |
| 2024-09-25 | 5,510.00 | 5,580.00 | 5,330.00 | 5,370.00 | 5,370.00 | 142,134 |
| 2024-09-24 | 5,470.00 | 5,530.00 | 5,420.00 | 5,510.00 | 5,510.00 | 68,983 |
| 2024-09-23 | 5,340.00 | 5,580.00 | 5,310.00 | 5,500.00 | 5,500.00 | 179,105 |
| 2024-09-20 | 5,500.00 | 5,580.00 | 5,340.00 | 5,340.00 | 5,340.00 | 227,523 |
| 2024-09-19 | 5,690.00 | 5,720.00 | 5,470.00 | 5,490.00 | 5,490.00 | 142,407 |
| 2024-09-13 | 5,700.00 | 5,800.00 | 5,540.00 | 5,690.00 | 5,690.00 | 218,322 |
| 2024-09-12 | 5,740.00 | 5,800.00 | 5,590.00 | 5,690.00 | 5,690.00 | 218,405 |
| 2024-09-11 | 5,760.00 | 5,830.00 | 5,670.00 | 5,740.00 | 5,740.00 | 57,549 |
| 2024-09-10 | 5,890.00 | 5,940.00 | 5,700.00 | 5,760.00 | 5,760.00 | 74,470 |
| 2024-09-09 | 5,620.00 | 5,950.00 | 5,610.00 | 5,890.00 | 5,890.00 | 133,275 |
| 2024-09-06 | 5,600.00 | 5,840.00 | 5,370.00 | 5,750.00 | 5,750.00 | 272,538 |
| 2024-09-05 | 5,700.00 | 5,830.00 | 5,560.00 | 5,640.00 | 5,640.00 | 190,484 |
| 2024-09-04 | 5,740.00 | 5,890.00 | 5,660.00 | 5,680.00 | 5,680.00 | 217,922 |
| 2024-09-03 | 5,980.00 | 6,020.00 | 5,910.00 | 5,970.00 | 5,970.00 | 47,562 |
| 2024-09-02 | 6,080.00 | 6,120.00 | 5,900.00 | 5,970.00 | 5,970.00 | 124,799 |
| 2024-08-30 | 5,940.00 | 6,020.00 | 5,920.00 | 5,970.00 | 5,970.00 | 71,137 |
| 2024-08-29 | 5,950.00 | 6,110.00 | 5,910.00 | 5,940.00 | 5,940.00 | 182,111 |
| 2024-08-28 | 6,160.00 | 6,350.00 | 6,030.00 | 6,060.00 | 6,060.00 | 158,007 |
| 2024-08-27 | 6,180.00 | 6,230.00 | 6,030.00 | 6,210.00 | 6,210.00 | 130,611 |
| 2024-08-26 | 6,240.00 | 6,300.00 | 6,150.00 | 6,170.00 | 6,170.00 | 104,786 |
| 2024-08-23 | 6,350.00 | 6,350.00 | 6,200.00 | 6,230.00 | 6,230.00 | 123,550 |
| 2024-08-22 | 6,570.00 | 6,680.00 | 6,260.00 | 6,390.00 | 6,390.00 | 186,720 |
| 2024-08-21 | 6,640.00 | 6,640.00 | 6,460.00 | 6,630.00 | 6,630.00 | 111,359 |
| 2024-08-20 | 6,510.00 | 6,750.00 | 6,510.00 | 6,650.00 | 6,650.00 | 138,714 |
| 2024-08-19 | 6,500.00 | 7,140.00 | 6,460.00 | 6,480.00 | 6,480.00 | 384,234 |
| 2024-08-16 | 6,650.00 | 6,750.00 | 6,480.00 | 6,500.00 | 6,500.00 | 103,638 |
| 2024-08-14 | 6,660.00 | 6,740.00 | 6,510.00 | 6,600.00 | 6,600.00 | 75,446 |
| 2024-08-13 | 6,750.00 | 6,890.00 | 6,510.00 | 6,570.00 | 6,570.00 | 121,613 |
| 2024-08-12 | 6,690.00 | 7,060.00 | 6,670.00 | 6,720.00 | 6,720.00 | 151,159 |
| 2024-08-09 | 6,650.00 | 6,810.00 | 6,620.00 | 6,690.00 | 6,690.00 | 118,130 |
| 2024-08-08 | 6,650.00 | 6,740.00 | 6,520.00 | 6,530.00 | 6,530.00 | 119,910 |
| 2024-08-07 | 6,490.00 | 6,900.00 | 6,450.00 | 6,720.00 | 6,720.00 | 120,157 |
| 2024-08-06 | 5,980.00 | 6,540.00 | 5,980.00 | 6,530.00 | 6,530.00 | 286,163 |
| 2024-08-05 | 6,900.00 | 6,900.00 | 5,710.00 | 5,980.00 | 5,980.00 | 487,678 |
| 2024-08-02 | 7,250.00 | 7,280.00 | 6,910.00 | 6,950.00 | 6,950.00 | 176,347 |
| 2024-08-01 | 7,500.00 | 7,620.00 | 7,320.00 | 7,350.00 | 7,350.00 | 239,081 |
| 2024-07-31 | 7,320.00 | 7,600.00 | 7,320.00 | 7,430.00 | 7,430.00 | 240,740 |
| 2024-07-30 | 7,490.00 | 7,600.00 | 7,320.00 | 7,320.00 | 7,320.00 | 112,457 |
| 2024-07-29 | 7,300.00 | 7,610.00 | 7,270.00 | 7,550.00 | 7,550.00 | 305,554 |
| 2024-07-26 | 7,260.00 | 7,350.00 | 7,230.00 | 7,290.00 | 7,290.00 | 106,777 |
| 2024-07-25 | 7,060.00 | 7,320.00 | 7,010.00 | 7,260.00 | 7,260.00 | 158,304 |
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.