ITEK, Inc. (KOSDAQ:119830)
South Korea · Delayed Price · Currency is KRW 7,740.00
-330.00 (-4.09%)
At close: May 29, 2026
ITEK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8,450.00 | 8,450.00 | 7,610.00 | 7,740.00 | 7,740.00 | -4.09% | 671,317 |
| May 28, 2026 | 7,350.00 | 8,080.00 | 6,850.00 | 8,070.00 | 8,070.00 | 10.70% | 400,281 |
| May 27, 2026 | 7,530.00 | 7,760.00 | 7,160.00 | 7,290.00 | 7,290.00 | -2.28% | 378,060 |
| May 26, 2026 | 8,800.00 | 8,900.00 | 7,420.00 | 7,460.00 | 7,460.00 | -12.75% | 1,040,663 |
| May 22, 2026 | 8,400.00 | 8,670.00 | 8,040.00 | 8,550.00 | 8,550.00 | 4.14% | 812,227 |
| May 21, 2026 | 6,530.00 | 8,330.00 | 6,530.00 | 8,210.00 | 8,210.00 | 26.70% | 1,981,357 |
| May 20, 2026 | 6,390.00 | 6,540.00 | 6,120.00 | 6,480.00 | 6,480.00 | 1.41% | 259,045 |
| May 19, 2026 | 6,520.00 | 6,790.00 | 6,200.00 | 6,390.00 | 6,390.00 | -4.63% | 391,236 |
| May 18, 2026 | 6,800.00 | 6,850.00 | 6,340.00 | 6,700.00 | 6,700.00 | -1.76% | 208,939 |
| May 15, 2026 | 7,100.00 | 7,150.00 | 6,630.00 | 6,820.00 | 6,820.00 | -4.88% | 278,573 |
| May 14, 2026 | 6,940.00 | 7,190.00 | 6,840.00 | 7,170.00 | 7,170.00 | 4.82% | 234,721 |
| May 13, 2026 | 6,750.00 | 6,990.00 | 6,680.00 | 6,840.00 | 6,840.00 | 1.18% | 190,529 |
| May 12, 2026 | 6,950.00 | 7,080.00 | 6,650.00 | 6,760.00 | 6,760.00 | -2.45% | 257,522 |
| May 11, 2026 | 7,400.00 | 7,700.00 | 6,910.00 | 6,930.00 | 6,930.00 | -6.35% | 356,997 |
| May 8, 2026 | 7,500.00 | 7,540.00 | 7,170.00 | 7,400.00 | 7,400.00 | -1.99% | 227,920 |
| May 7, 2026 | 7,230.00 | 7,760.00 | 7,100.00 | 7,550.00 | 7,550.00 | 6.64% | 572,705 |
| May 6, 2026 | 7,650.00 | 7,980.00 | 6,600.00 | 7,080.00 | 7,080.00 | -8.17% | 730,513 |
| May 4, 2026 | 7,500.00 | 7,800.00 | 7,500.00 | 7,710.00 | 7,710.00 | 2.80% | 229,800 |
| Apr 30, 2026 | 7,710.00 | 7,720.00 | 7,350.00 | 7,500.00 | 7,500.00 | -2.85% | 182,996 |
| Apr 29, 2026 | 7,650.00 | 7,720.00 | 7,210.00 | 7,720.00 | 7,720.00 | - | 193,508 |
| Apr 28, 2026 | 7,780.00 | 7,900.00 | 7,600.00 | 7,720.00 | 7,720.00 | 0.92% | 202,721 |
| Apr 27, 2026 | 7,850.00 | 7,930.00 | 7,460.00 | 7,650.00 | 7,650.00 | -1.80% | 319,976 |
| Apr 24, 2026 | 7,440.00 | 8,000.00 | 7,440.00 | 7,790.00 | 7,790.00 | 4.85% | 455,652 |
| Apr 23, 2026 | 7,200.00 | 7,440.00 | 7,090.00 | 7,430.00 | 7,430.00 | 3.34% | 223,388 |
| Apr 22, 2026 | 7,260.00 | 7,360.00 | 6,970.00 | 7,190.00 | 7,190.00 | -0.96% | 239,919 |
| Apr 21, 2026 | 7,400.00 | 7,500.00 | 7,080.00 | 7,260.00 | 7,260.00 | -1.76% | 304,130 |
| Apr 20, 2026 | 7,050.00 | 7,560.00 | 7,050.00 | 7,390.00 | 7,390.00 | 4.08% | 246,999 |
| Apr 17, 2026 | 7,130.00 | 7,240.00 | 6,990.00 | 7,100.00 | 7,100.00 | -0.42% | 137,759 |
| Apr 16, 2026 | 7,020.00 | 7,340.00 | 7,010.00 | 7,130.00 | 7,130.00 | 3.48% | 259,880 |
| Apr 15, 2026 | 6,890.00 | 7,060.00 | 6,800.00 | 6,890.00 | 6,890.00 | 2.23% | 279,013 |
| Apr 14, 2026 | 6,560.00 | 6,780.00 | 6,500.00 | 6,740.00 | 6,740.00 | 3.06% | 202,817 |
| Apr 13, 2026 | 6,250.00 | 6,770.00 | 6,140.00 | 6,540.00 | 6,540.00 | 3.32% | 224,681 |
| Apr 10, 2026 | 6,210.00 | 6,400.00 | 6,100.00 | 6,330.00 | 6,330.00 | 1.93% | 189,495 |
| Apr 9, 2026 | 5,990.00 | 6,280.00 | 5,930.00 | 6,210.00 | 6,210.00 | 3.67% | 195,251 |
| Apr 8, 2026 | 6,010.00 | 6,080.00 | 5,860.00 | 5,990.00 | 5,990.00 | 2.04% | 137,923 |
| Apr 7, 2026 | 6,020.00 | 6,090.00 | 5,760.00 | 5,870.00 | 5,870.00 | -3.29% | 156,857 |
| Apr 6, 2026 | 5,870.00 | 6,080.00 | 5,810.00 | 6,070.00 | 6,070.00 | 2.88% | 141,876 |
| Apr 3, 2026 | 6,090.00 | 6,090.00 | 5,780.00 | 5,900.00 | 5,900.00 | -1.83% | 153,112 |
| Apr 2, 2026 | 6,040.00 | 6,170.00 | 5,860.00 | 6,010.00 | 6,010.00 | -0.33% | 203,123 |
| Apr 1, 2026 | 6,100.00 | 6,290.00 | 5,910.00 | 6,030.00 | 6,030.00 | 3.97% | 205,354 |
| Mar 31, 2026 | 5,880.00 | 6,050.00 | 5,700.00 | 5,800.00 | 5,800.00 | -2.68% | 247,367 |
| Mar 30, 2026 | 6,340.00 | 6,340.00 | 5,900.00 | 5,960.00 | 5,960.00 | -5.99% | 243,059 |
| Mar 27, 2026 | 6,130.00 | 6,390.00 | 6,050.00 | 6,340.00 | 6,340.00 | 1.60% | 252,412 |
| Mar 26, 2026 | 6,750.00 | 6,750.00 | 6,240.00 | 6,240.00 | 6,240.00 | -7.42% | 357,473 |
| Mar 25, 2026 | 6,830.00 | 6,830.00 | 6,470.00 | 6,740.00 | 6,740.00 | 0.60% | 186,637 |
| Mar 24, 2026 | 6,650.00 | 6,780.00 | 6,460.00 | 6,700.00 | 6,700.00 | 3.08% | 193,747 |
| Mar 23, 2026 | 6,860.00 | 6,860.00 | 6,500.00 | 6,500.00 | 6,500.00 | -6.07% | 330,796 |
| Mar 20, 2026 | 6,960.00 | 7,050.00 | 6,730.00 | 6,920.00 | 6,920.00 | -0.57% | 336,289 |
| Mar 19, 2026 | 6,900.00 | 7,060.00 | 6,820.00 | 6,960.00 | 6,960.00 | -1.14% | 199,967 |
| Mar 18, 2026 | 6,910.00 | 7,200.00 | 6,580.00 | 7,040.00 | 7,040.00 | 2.77% | 776,249 |