ITEK, Inc. (KOSDAQ:119830)
South Korea · Delayed Price · Currency is KRW 6,020.00
-170.00 (-2.75%)
At close: Sep 26, 2025
ITEK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6,150.00 | 6,240.00 | 6,010.00 | 6,020.00 | 6,020.00 | -2.75% | 176,662 |
| 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 |
| Sep 3, 2025 | 5,840.00 | 5,960.00 | 5,790.00 | 5,950.00 | 5,950.00 | 2.06% | 77,719 |
| Sep 2, 2025 | 5,880.00 | 5,910.00 | 5,780.00 | 5,830.00 | 5,830.00 | 0.17% | 102,209 |
| Sep 1, 2025 | 5,990.00 | 5,990.00 | 5,810.00 | 5,820.00 | 5,820.00 | -3.80% | 193,586 |
| Aug 29, 2025 | 6,090.00 | 6,100.00 | 6,010.00 | 6,050.00 | 6,050.00 | -0.66% | 40,888 |
| Aug 28, 2025 | 6,080.00 | 6,130.00 | 6,000.00 | 6,090.00 | 6,090.00 | 1.00% | 109,233 |
| Aug 27, 2025 | 6,000.00 | 6,050.00 | 5,980.00 | 6,030.00 | 6,030.00 | 0.50% | 52,274 |
| Aug 26, 2025 | 6,030.00 | 6,040.00 | 5,970.00 | 6,000.00 | 6,000.00 | -0.50% | 61,803 |
| Aug 25, 2025 | 6,050.00 | 6,180.00 | 6,020.00 | 6,030.00 | 6,030.00 | - | 88,963 |
| Aug 22, 2025 | 6,080.00 | 6,100.00 | 5,980.00 | 6,030.00 | 6,030.00 | -0.50% | 57,134 |
| Aug 21, 2025 | 5,990.00 | 6,070.00 | 5,980.00 | 6,060.00 | 6,060.00 | 1.34% | 87,954 |
| Aug 20, 2025 | 5,950.00 | 5,980.00 | 5,850.00 | 5,980.00 | 5,980.00 | -0.50% | 168,521 |
| Aug 19, 2025 | 6,110.00 | 6,150.00 | 6,010.00 | 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 | 6,120.00 | -2.08% | 124,948 |
| Aug 14, 2025 | 6,200.00 | 6,340.00 | 6,180.00 | 6,250.00 | 6,250.00 | 1.46% | 250,967 |
| Aug 13, 2025 | 6,190.00 | 6,240.00 | 6,080.00 | 6,160.00 | 6,160.00 | -0.48% | 106,300 |
| Aug 12, 2025 | 6,230.00 | 6,300.00 | 6,160.00 | 6,190.00 | 6,190.00 | -0.48% | 140,557 |
| Aug 11, 2025 | 6,270.00 | 6,370.00 | 6,180.00 | 6,220.00 | 6,220.00 | 0.32% | 193,657 |
| Aug 8, 2025 | 6,160.00 | 6,290.00 | 6,120.00 | 6,200.00 | 6,200.00 | 0.49% | 166,204 |
| Aug 7, 2025 | 6,020.00 | 6,230.00 | 6,000.00 | 6,170.00 | 6,170.00 | 2.83% | 181,536 |
| Aug 6, 2025 | 6,020.00 | 6,030.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.50% | 113,595 |
| Aug 5, 2025 | 6,100.00 | 6,140.00 | 6,010.00 | 6,030.00 | 6,030.00 | - | 159,375 |
| Aug 4, 2025 | 6,030.00 | 6,070.00 | 5,960.00 | 6,030.00 | 6,030.00 | -0.50% | 107,465 |
| Aug 1, 2025 | 6,130.00 | 6,170.00 | 6,040.00 | 6,060.00 | 6,060.00 | -2.10% | 131,054 |
| Jul 31, 2025 | 6,130.00 | 6,260.00 | 6,100.00 | 6,190.00 | 6,190.00 | 0.49% | 466,812 |
| Jul 30, 2025 | 6,200.00 | 6,280.00 | 6,100.00 | 6,160.00 | 6,160.00 | 2.16% | 361,960 |
| Jul 29, 2025 | 6,030.00 | 6,060.00 | 5,930.00 | 6,030.00 | 6,030.00 | - | 91,260 |
| Jul 28, 2025 | 5,940.00 | 6,070.00 | 5,890.00 | 6,030.00 | 6,030.00 | 1.17% | 178,762 |
| Jul 25, 2025 | 5,900.00 | 5,960.00 | 5,840.00 | 5,960.00 | 5,960.00 | 0.34% | 87,884 |
| Jul 24, 2025 | 6,000.00 | 6,050.00 | 5,860.00 | 5,940.00 | 5,940.00 | -1.00% | 95,464 |
| Jul 23, 2025 | 5,960.00 | 6,010.00 | 5,910.00 | 6,000.00 | 6,000.00 | -0.17% | 123,499 |
| Jul 22, 2025 | 6,110.00 | 6,140.00 | 5,930.00 | 6,010.00 | 6,010.00 | -1.64% | 238,972 |
| Jul 21, 2025 | 6,120.00 | 6,150.00 | 6,070.00 | 6,110.00 | 6,110.00 | 0.16% | 84,926 |
| Jul 18, 2025 | 6,150.00 | 6,250.00 | 6,060.00 | 6,100.00 | 6,100.00 | 0.66% | 252,020 |