ITEK, Inc. (KOSDAQ:119830)
South Korea · Delayed Price · Currency is KRW 6,410.00
-20.00 (-0.31%)
At close: Jan 23, 2026
ITEK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,430.00 | 6,560.00 | 6,200.00 | 6,410.00 | 6,410.00 | -0.31% | 235,157 |
| Jan 22, 2026 | 6,520.00 | 6,650.00 | 6,300.00 | 6,430.00 | 6,430.00 | 1.74% | 310,987 |
| Jan 21, 2026 | 6,640.00 | 6,670.00 | 6,290.00 | 6,320.00 | 6,320.00 | -6.65% | 346,510 |
| Jan 20, 2026 | 6,830.00 | 6,850.00 | 6,580.00 | 6,770.00 | 6,770.00 | -0.88% | 202,973 |
| Jan 19, 2026 | 6,710.00 | 6,890.00 | 6,580.00 | 6,830.00 | 6,830.00 | 1.79% | 226,287 |
| Jan 16, 2026 | 6,870.00 | 6,900.00 | 6,640.00 | 6,710.00 | 6,710.00 | -1.18% | 165,399 |
| Jan 15, 2026 | 6,660.00 | 6,860.00 | 6,630.00 | 6,790.00 | 6,790.00 | 1.65% | 257,448 |
| Jan 14, 2026 | 6,720.00 | 6,870.00 | 6,570.00 | 6,680.00 | 6,680.00 | -0.60% | 320,021 |
| Jan 13, 2026 | 6,540.00 | 6,950.00 | 6,410.00 | 6,720.00 | 6,720.00 | 2.91% | 739,155 |
| Jan 12, 2026 | 6,000.00 | 6,530.00 | 6,000.00 | 6,530.00 | 6,530.00 | 9.02% | 682,698 |
| Jan 9, 2026 | 6,170.00 | 7,080.00 | 5,880.00 | 5,990.00 | 5,990.00 | -1.48% | 1,959,948 |
| Jan 8, 2026 | 6,060.00 | 6,150.00 | 5,920.00 | 6,080.00 | 6,080.00 | 0.33% | 170,584 |
| Jan 7, 2026 | 5,960.00 | 6,140.00 | 5,920.00 | 6,060.00 | 6,060.00 | 1.68% | 345,984 |
| Jan 6, 2026 | 5,900.00 | 5,990.00 | 5,820.00 | 5,960.00 | 5,960.00 | 0.34% | 127,757 |
| Jan 5, 2026 | 6,190.00 | 6,190.00 | 5,690.00 | 5,940.00 | 5,940.00 | -1.66% | 360,324 |
| Jan 2, 2026 | 5,580.00 | 6,060.00 | 5,580.00 | 6,040.00 | 6,040.00 | 8.44% | 345,359 |
| Dec 30, 2025 | 5,370.00 | 5,710.00 | 5,370.00 | 5,570.00 | 5,570.00 | 3.72% | 336,535 |
| Dec 29, 2025 | 5,300.00 | 5,390.00 | 5,230.00 | 5,370.00 | 5,370.00 | 1.70% | 95,460 |
| Dec 26, 2025 | 5,200.00 | 5,300.00 | 5,160.00 | 5,280.00 | 5,280.00 | 1.73% | 81,259 |
| Dec 24, 2025 | 5,200.00 | 5,250.00 | 5,120.00 | 5,190.00 | 5,190.00 | - | 96,492 |
| Dec 23, 2025 | 5,290.00 | 5,310.00 | 5,190.00 | 5,190.00 | 5,190.00 | -1.89% | 113,691 |
| Dec 22, 2025 | 5,240.00 | 5,320.00 | 5,230.00 | 5,290.00 | 5,290.00 | 1.15% | 95,311 |
| Dec 19, 2025 | 5,230.00 | 5,240.00 | 5,100.00 | 5,230.00 | 5,230.00 | - | 111,730 |
| Dec 18, 2025 | 5,280.00 | 5,280.00 | 5,180.00 | 5,230.00 | 5,230.00 | -1.13% | 81,074 |
| Dec 17, 2025 | 5,280.00 | 5,340.00 | 5,250.00 | 5,290.00 | 5,290.00 | -0.19% | 53,206 |
| Dec 16, 2025 | 5,280.00 | 5,310.00 | 5,190.00 | 5,300.00 | 5,300.00 | -0.38% | 91,687 |
| Dec 15, 2025 | 5,170.00 | 5,360.00 | 5,120.00 | 5,320.00 | 5,320.00 | 1.14% | 85,133 |
| Dec 12, 2025 | 5,320.00 | 5,330.00 | 5,230.00 | 5,260.00 | 5,260.00 | -1.13% | 66,906 |
| Dec 11, 2025 | 5,270.00 | 5,340.00 | 5,230.00 | 5,320.00 | 5,320.00 | 0.95% | 43,150 |
| Dec 10, 2025 | 5,280.00 | 5,300.00 | 5,200.00 | 5,270.00 | 5,270.00 | -0.19% | 63,744 |
| Dec 9, 2025 | 5,270.00 | 5,290.00 | 5,210.00 | 5,280.00 | 5,280.00 | 0.19% | 38,569 |
| Dec 8, 2025 | 5,300.00 | 5,310.00 | 5,200.00 | 5,270.00 | 5,270.00 | -0.75% | 65,553 |
| Dec 5, 2025 | 5,350.00 | 5,350.00 | 5,250.00 | 5,310.00 | 5,310.00 | -0.19% | 65,493 |
| Dec 4, 2025 | 5,360.00 | 5,400.00 | 5,310.00 | 5,320.00 | 5,320.00 | -1.48% | 59,466 |
| Dec 3, 2025 | 5,350.00 | 5,450.00 | 5,340.00 | 5,400.00 | 5,400.00 | 0.37% | 30,968 |
| Dec 2, 2025 | 5,380.00 | 5,400.00 | 5,270.00 | 5,380.00 | 5,380.00 | - | 79,849 |
| Dec 1, 2025 | 5,370.00 | 5,500.00 | 5,350.00 | 5,380.00 | 5,380.00 | - | 79,370 |
| Nov 28, 2025 | 5,240.00 | 5,400.00 | 5,210.00 | 5,380.00 | 5,380.00 | 1.89% | 92,362 |
| Nov 27, 2025 | 5,330.00 | 5,370.00 | 5,200.00 | 5,280.00 | 5,280.00 | -0.94% | 102,696 |
| Nov 26, 2025 | 5,410.00 | 5,410.00 | 5,250.00 | 5,330.00 | 5,330.00 | 0.95% | 153,738 |
| Nov 25, 2025 | 5,370.00 | 5,540.00 | 5,180.00 | 5,280.00 | 5,280.00 | 0.38% | 205,872 |
| Nov 24, 2025 | 5,290.00 | 5,320.00 | 5,100.00 | 5,260.00 | 5,260.00 | -0.57% | 127,700 |
| Nov 21, 2025 | 5,110.00 | 5,400.00 | 4,990.00 | 5,290.00 | 5,290.00 | 0.38% | 134,672 |
| Nov 20, 2025 | 5,300.00 | 5,350.00 | 5,230.00 | 5,270.00 | 5,270.00 | 0.38% | 79,510 |
| 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 |