ITEK, Inc. (KOSDAQ:119830)
South Korea · Delayed Price · Currency is KRW 5,250.00
-180.00 (-3.31%)
At close: Nov 19, 2025
ITEK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5,410.00 | 5,430.00 | 5,160.00 | 5,250.00 | 5,250.00 | -3.31% | 136,018 |
| Nov 18, 2025 | 5,600.00 | 5,690.00 | 5,380.00 | 5,430.00 | 5,430.00 | -4.23% | 120,081 |
| Nov 17, 2025 | 5,650.00 | 5,740.00 | 5,520.00 | 5,670.00 | 5,670.00 | 0.35% | 116,256 |
| Nov 14, 2025 | 5,730.00 | 5,760.00 | 5,610.00 | 5,650.00 | 5,650.00 | -3.58% | 128,751 |
| Nov 13, 2025 | 5,720.00 | 6,040.00 | 5,720.00 | 5,860.00 | 5,860.00 | 2.45% | 308,432 |
| Nov 12, 2025 | 5,660.00 | 5,750.00 | 5,580.00 | 5,720.00 | 5,720.00 | 1.24% | 115,430 |
| Nov 11, 2025 | 5,740.00 | 5,770.00 | 5,610.00 | 5,650.00 | 5,650.00 | -0.35% | 84,708 |
| Nov 10, 2025 | 5,690.00 | 5,750.00 | 5,510.00 | 5,670.00 | 5,670.00 | 0.35% | 62,793 |
| Nov 7, 2025 | 5,750.00 | 5,860.00 | 5,580.00 | 5,650.00 | 5,650.00 | -2.92% | 149,157 |
| Nov 6, 2025 | 5,770.00 | 5,890.00 | 5,660.00 | 5,820.00 | 5,820.00 | 1.57% | 150,496 |
| Nov 5, 2025 | 5,890.00 | 5,890.00 | 5,540.00 | 5,730.00 | 5,730.00 | -2.72% | 212,286 |
| Nov 4, 2025 | 5,940.00 | 5,950.00 | 5,840.00 | 5,890.00 | 5,890.00 | -0.84% | 132,379 |
| Nov 3, 2025 | 6,080.00 | 6,090.00 | 5,920.00 | 5,940.00 | 5,940.00 | -2.30% | 167,006 |
| Oct 31, 2025 | 6,140.00 | 6,170.00 | 6,040.00 | 6,080.00 | 6,080.00 | -0.98% | 61,052 |
| Oct 30, 2025 | 6,150.00 | 6,200.00 | 6,070.00 | 6,140.00 | 6,140.00 | 0.16% | 153,348 |
| Oct 29, 2025 | 6,150.00 | 6,230.00 | 6,090.00 | 6,130.00 | 6,130.00 | -0.49% | 150,773 |
| Oct 28, 2025 | 6,080.00 | 6,340.00 | 6,050.00 | 6,160.00 | 6,160.00 | 0.49% | 235,942 |
| Oct 27, 2025 | 5,980.00 | 6,130.00 | 5,850.00 | 6,130.00 | 6,130.00 | 4.61% | 242,054 |
| Oct 24, 2025 | 5,790.00 | 5,980.00 | 5,780.00 | 5,860.00 | 5,860.00 | 1.38% | 145,448 |
| Oct 23, 2025 | 5,830.00 | 5,870.00 | 5,760.00 | 5,780.00 | 5,780.00 | -0.86% | 97,024 |
| Oct 22, 2025 | 5,850.00 | 5,850.00 | 5,710.00 | 5,830.00 | 5,830.00 | -0.85% | 141,608 |
| Oct 21, 2025 | 5,910.00 | 5,960.00 | 5,850.00 | 5,880.00 | 5,880.00 | -0.51% | 166,141 |
| Oct 20, 2025 | 5,870.00 | 5,970.00 | 5,810.00 | 5,910.00 | 5,910.00 | 0.17% | 120,388 |
| Oct 17, 2025 | 5,930.00 | 5,950.00 | 5,820.00 | 5,900.00 | 5,900.00 | -0.51% | 205,069 |
| Oct 16, 2025 | 6,090.00 | 6,090.00 | 5,920.00 | 5,930.00 | 5,930.00 | -2.63% | 204,129 |
| Oct 15, 2025 | 5,990.00 | 6,100.00 | 5,960.00 | 6,090.00 | 6,090.00 | 2.18% | 122,701 |
| Oct 14, 2025 | 6,160.00 | 6,190.00 | 5,900.00 | 5,960.00 | 5,960.00 | -2.77% | 311,561 |
| Oct 13, 2025 | 6,050.00 | 6,170.00 | 5,990.00 | 6,130.00 | 6,130.00 | -1.45% | 207,364 |
| Oct 10, 2025 | 6,200.00 | 6,260.00 | 6,160.00 | 6,220.00 | 6,220.00 | 1.97% | 240,351 |
| Oct 2, 2025 | 6,080.00 | 6,220.00 | 6,060.00 | 6,100.00 | 6,100.00 | 1.33% | 274,938 |
| Oct 1, 2025 | 6,110.00 | 6,140.00 | 6,020.00 | 6,020.00 | 6,020.00 | -1.31% | 92,723 |
| Sep 30, 2025 | 6,030.00 | 6,140.00 | 5,990.00 | 6,100.00 | 6,100.00 | 1.33% | 105,869 |
| Sep 29, 2025 | 6,060.00 | 6,080.00 | 6,000.00 | 6,020.00 | 6,020.00 | - | 102,975 |
| Sep 26, 2025 | 6,150.00 | 6,240.00 | 6,010.00 | 6,020.00 | 6,020.00 | -2.75% | 177,112 |
| Sep 25, 2025 | 6,400.00 | 6,420.00 | 6,140.00 | 6,190.00 | 6,190.00 | -2.52% | 291,371 |
| Sep 24, 2025 | 6,410.00 | 6,460.00 | 6,240.00 | 6,350.00 | 6,350.00 | -1.09% | 213,046 |
| Sep 23, 2025 | 6,520.00 | 6,550.00 | 6,390.00 | 6,420.00 | 6,420.00 | -0.93% | 237,426 |
| Sep 22, 2025 | 6,520.00 | 6,570.00 | 6,460.00 | 6,480.00 | 6,480.00 | -0.46% | 202,117 |
| Sep 19, 2025 | 6,900.00 | 6,930.00 | 6,460.00 | 6,510.00 | 6,510.00 | - | 628,236 |
| Sep 18, 2025 | 6,450.00 | 6,600.00 | 6,330.00 | 6,510.00 | 6,510.00 | 2.04% | 252,562 |
| Sep 17, 2025 | 6,450.00 | 6,460.00 | 6,310.00 | 6,380.00 | 6,380.00 | -1.54% | 243,160 |
| Sep 16, 2025 | 6,580.00 | 6,620.00 | 6,400.00 | 6,480.00 | 6,480.00 | -1.82% | 300,509 |
| Sep 15, 2025 | 6,730.00 | 6,730.00 | 6,360.00 | 6,600.00 | 6,600.00 | -0.90% | 455,505 |
| Sep 12, 2025 | 7,160.00 | 7,190.00 | 6,590.00 | 6,660.00 | 6,660.00 | -5.93% | 879,043 |
| Sep 11, 2025 | 6,650.00 | 7,090.00 | 6,640.00 | 7,080.00 | 7,080.00 | 8.26% | 1,378,134 |
| Sep 10, 2025 | 6,050.00 | 6,650.00 | 6,050.00 | 6,540.00 | 6,540.00 | 8.28% | 876,861 |
| Sep 9, 2025 | 6,030.00 | 6,090.00 | 5,990.00 | 6,040.00 | 6,040.00 | -0.17% | 73,571 |
| Sep 8, 2025 | 6,080.00 | 6,090.00 | 5,990.00 | 6,050.00 | 6,050.00 | -0.49% | 57,122 |
| Sep 5, 2025 | 6,180.00 | 6,210.00 | 6,050.00 | 6,080.00 | 6,080.00 | -0.16% | 78,849 |
| Sep 4, 2025 | 6,030.00 | 6,280.00 | 5,980.00 | 6,090.00 | 6,090.00 | 2.35% | 287,303 |