ITEK, Inc. (KOSDAQ:119830)
South Korea · Delayed Price · Currency is KRW 6,090.00
+60.00 (1.00%)
At close: Aug 28, 2025
ITEK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6,080.00 | 6,130.00 | 6,000.00 | 6,090.00 | - | 1.00% | 110,478 |
| Aug 27, 2025 | 6,000.00 | 6,050.00 | 5,980.00 | 6,030.00 | - | 0.50% | 52,274 |
| Aug 26, 2025 | 6,030.00 | 6,040.00 | 5,970.00 | 6,000.00 | - | -0.50% | 61,803 |
| Aug 25, 2025 | 6,050.00 | 6,180.00 | 6,020.00 | 6,030.00 | - | - | 88,963 |
| Aug 22, 2025 | 6,080.00 | 6,100.00 | 5,980.00 | 6,030.00 | - | -0.50% | 57,134 |
| Aug 21, 2025 | 5,990.00 | 6,070.00 | 5,980.00 | 6,060.00 | - | 1.34% | 87,954 |
| Aug 20, 2025 | 5,950.00 | 5,980.00 | 5,850.00 | 5,980.00 | - | -0.50% | 168,521 |
| Aug 19, 2025 | 6,110.00 | 6,150.00 | 6,010.00 | 6,010.00 | - | -1.80% | 102,756 |
| Aug 18, 2025 | 6,240.00 | 6,240.00 | 6,070.00 | 6,120.00 | - | -2.08% | 124,948 |
| Aug 14, 2025 | 6,200.00 | 6,340.00 | 6,180.00 | 6,250.00 | - | 1.46% | 250,967 |
| Aug 13, 2025 | 6,190.00 | 6,240.00 | 6,080.00 | 6,160.00 | - | -0.48% | 106,300 |
| Aug 12, 2025 | 6,230.00 | 6,300.00 | 6,160.00 | 6,190.00 | - | -0.48% | 140,557 |
| Aug 11, 2025 | 6,270.00 | 6,370.00 | 6,180.00 | 6,220.00 | - | 0.32% | 193,657 |
| Aug 8, 2025 | 6,160.00 | 6,290.00 | 6,120.00 | 6,200.00 | - | 0.49% | 166,204 |
| Aug 7, 2025 | 6,020.00 | 6,230.00 | 6,000.00 | 6,170.00 | - | 2.83% | 181,536 |
| Aug 6, 2025 | 6,020.00 | 6,030.00 | 5,940.00 | 6,000.00 | - | -0.50% | 113,595 |
| Aug 5, 2025 | 6,100.00 | 6,140.00 | 6,010.00 | 6,030.00 | - | - | 159,375 |
| Aug 4, 2025 | 6,030.00 | 6,070.00 | 5,960.00 | 6,030.00 | - | -0.50% | 107,465 |
| Aug 1, 2025 | 6,130.00 | 6,170.00 | 6,040.00 | 6,060.00 | - | -2.10% | 131,054 |
| Jul 31, 2025 | 6,130.00 | 6,260.00 | 6,100.00 | 6,190.00 | - | 0.49% | 466,812 |
| Jul 30, 2025 | 6,200.00 | 6,280.00 | 6,100.00 | 6,160.00 | - | 2.16% | 361,960 |
| Jul 29, 2025 | 6,030.00 | 6,060.00 | 5,930.00 | 6,030.00 | - | - | 91,260 |
| Jul 28, 2025 | 5,940.00 | 6,070.00 | 5,890.00 | 6,030.00 | - | 1.17% | 178,762 |
| Jul 25, 2025 | 5,900.00 | 5,960.00 | 5,840.00 | 5,960.00 | - | 0.34% | 87,884 |
| Jul 24, 2025 | 6,000.00 | 6,050.00 | 5,860.00 | 5,940.00 | - | -1.00% | 95,464 |
| Jul 23, 2025 | 5,960.00 | 6,010.00 | 5,910.00 | 6,000.00 | - | -0.17% | 123,499 |
| Jul 22, 2025 | 6,110.00 | 6,140.00 | 5,930.00 | 6,010.00 | - | -1.64% | 238,972 |
| Jul 21, 2025 | 6,120.00 | 6,150.00 | 6,070.00 | 6,110.00 | - | 0.16% | 84,926 |
| Jul 18, 2025 | 6,150.00 | 6,250.00 | 6,060.00 | 6,100.00 | - | 0.66% | 252,020 |
| Jul 17, 2025 | 6,150.00 | 6,150.00 | 6,060.00 | 6,060.00 | - | -0.66% | 140,332 |
| Jul 16, 2025 | 6,130.00 | 6,170.00 | 6,050.00 | 6,100.00 | - | -0.49% | 116,917 |
| Jul 15, 2025 | 6,100.00 | 6,170.00 | 6,080.00 | 6,130.00 | - | - | 128,027 |
| Jul 14, 2025 | 6,120.00 | 6,180.00 | 6,070.00 | 6,130.00 | - | 0.33% | 113,628 |
| Jul 11, 2025 | 6,070.00 | 6,160.00 | 6,050.00 | 6,110.00 | - | 0.33% | 112,292 |
| Jul 10, 2025 | 6,080.00 | 6,130.00 | 6,020.00 | 6,090.00 | - | 1.16% | 77,651 |
| Jul 9, 2025 | 6,000.00 | 6,080.00 | 5,960.00 | 6,020.00 | - | 0.33% | 99,388 |
| Jul 8, 2025 | 5,980.00 | 6,100.00 | 5,960.00 | 6,000.00 | - | 0.33% | 96,146 |
| Jul 7, 2025 | 6,150.00 | 6,150.00 | 5,950.00 | 5,980.00 | - | -3.08% | 195,071 |
| Jul 4, 2025 | 6,400.00 | 6,570.00 | 6,000.00 | 6,170.00 | - | -3.44% | 593,973 |
| Jul 3, 2025 | 6,300.00 | 6,390.00 | 6,230.00 | 6,390.00 | - | 1.11% | 182,507 |
| Jul 2, 2025 | 6,170.00 | 6,340.00 | 6,050.00 | 6,320.00 | - | 2.76% | 202,107 |
| Jul 1, 2025 | 6,160.00 | 6,220.00 | 6,060.00 | 6,150.00 | - | 1.65% | 81,465 |
| Jun 30, 2025 | 6,210.00 | 6,240.00 | 6,020.00 | 6,050.00 | - | -0.82% | 105,539 |
| Jun 27, 2025 | 6,300.00 | 6,330.00 | 6,080.00 | 6,100.00 | - | -3.17% | 152,096 |
| Jun 26, 2025 | 6,380.00 | 6,410.00 | 6,180.00 | 6,300.00 | - | 0.80% | 164,768 |
| Jun 25, 2025 | 6,350.00 | 6,390.00 | 6,200.00 | 6,250.00 | - | 0.16% | 212,884 |
| Jun 24, 2025 | 6,000.00 | 6,280.00 | 6,000.00 | 6,240.00 | - | 4.87% | 346,772 |
| Jun 23, 2025 | 6,040.00 | 6,100.00 | 5,840.00 | 5,950.00 | - | -2.78% | 208,448 |
| Jun 20, 2025 | 6,120.00 | 6,190.00 | 6,080.00 | 6,120.00 | - | - | 98,509 |
| Jun 19, 2025 | 6,240.00 | 6,290.00 | 6,120.00 | 6,120.00 | - | -1.92% | 109,802 |