ITEK, Inc. (KOSDAQ:119830)
South Korea · Delayed Price · Currency is KRW 5,370.00
+200.00 (3.87%)
At close: Jul 31, 2026
ITEK, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,180.00 | 5,390.00 | 5,140.00 | 5,370.00 | 5,370.00 | 3.87% | 143,565 |
| Jul 30, 2026 | 5,090.00 | 5,400.00 | 4,785.00 | 5,170.00 | 5,170.00 | 4.97% | 317,950 |
| Jul 29, 2026 | 5,000.00 | 5,000.00 | 4,300.00 | 4,925.00 | 4,925.00 | 2.82% | 500,077 |
| Jul 28, 2026 | 4,985.00 | 4,985.00 | 4,695.00 | 4,790.00 | 4,790.00 | -5.15% | 164,755 |
| Jul 27, 2026 | 5,040.00 | 5,240.00 | 4,975.00 | 5,050.00 | 5,050.00 | 0.40% | 125,840 |
| Jul 24, 2026 | 5,090.00 | 5,390.00 | 4,905.00 | 5,030.00 | 5,030.00 | -1.95% | 178,673 |
| Jul 23, 2026 | 4,990.00 | 5,130.00 | 4,945.00 | 5,130.00 | 5,130.00 | 2.60% | 125,650 |
| Jul 22, 2026 | 5,200.00 | 5,340.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 117,116 |
| Jul 21, 2026 | 5,200.00 | 5,480.00 | 5,000.00 | 5,200.00 | 5,200.00 | -0.95% | 119,441 |
| Jul 20, 2026 | 5,600.00 | 5,730.00 | 5,210.00 | 5,250.00 | 5,250.00 | -6.25% | 125,594 |
| Jul 16, 2026 | 5,700.00 | 5,730.00 | 5,420.00 | 5,600.00 | 5,600.00 | -2.61% | 136,638 |
| Jul 15, 2026 | 5,750.00 | 5,910.00 | 5,610.00 | 5,750.00 | 5,750.00 | 2.86% | 102,260 |
| Jul 14, 2026 | 5,510.00 | 5,750.00 | 5,310.00 | 5,590.00 | 5,590.00 | -0.89% | 146,585 |
| Jul 13, 2026 | 5,890.00 | 5,960.00 | 5,430.00 | 5,640.00 | 5,640.00 | -4.24% | 216,772 |
| Jul 10, 2026 | 5,500.00 | 6,040.00 | 5,490.00 | 5,890.00 | 5,890.00 | 7.09% | 119,318 |
| Jul 9, 2026 | 5,360.00 | 5,550.00 | 5,280.00 | 5,500.00 | 5,500.00 | 3.38% | 103,606 |
| Jul 8, 2026 | 5,150.00 | 5,500.00 | 5,150.00 | 5,320.00 | 5,320.00 | - | 143,333 |
| Jul 7, 2026 | 5,400.00 | 5,560.00 | 5,100.00 | 5,320.00 | 5,320.00 | -3.27% | 226,285 |
| Jul 6, 2026 | 5,780.00 | 5,780.00 | 5,130.00 | 5,500.00 | 5,500.00 | -2.83% | 308,206 |
| Jul 3, 2026 | 5,480.00 | 6,240.00 | 5,130.00 | 5,660.00 | 5,660.00 | 3.47% | 595,512 |
| Jul 2, 2026 | 6,010.00 | 6,150.00 | 5,410.00 | 5,470.00 | 5,470.00 | -11.06% | 345,245 |
| Jul 1, 2026 | 6,410.00 | 6,630.00 | 6,150.00 | 6,150.00 | 6,150.00 | -5.38% | 178,436 |
| Jun 30, 2026 | 6,560.00 | 6,780.00 | 6,260.00 | 6,500.00 | 6,500.00 | -0.76% | 229,015 |
| Jun 29, 2026 | 6,500.00 | 6,880.00 | 6,450.00 | 6,550.00 | 6,550.00 | -1.21% | 227,336 |
| Jun 26, 2026 | 6,950.00 | 6,950.00 | 6,380.00 | 6,630.00 | 6,630.00 | -2.50% | 241,371 |
| Jun 25, 2026 | 6,700.00 | 7,200.00 | 6,700.00 | 6,800.00 | 6,800.00 | -0.58% | 188,813 |
| Jun 24, 2026 | 6,600.00 | 6,840.00 | 6,250.00 | 6,840.00 | 6,840.00 | 3.64% | 389,888 |
| Jun 23, 2026 | 7,490.00 | 7,510.00 | 6,560.00 | 6,600.00 | 6,600.00 | -11.88% | 499,428 |
| Jun 22, 2026 | 6,100.00 | 7,700.00 | 6,000.00 | 7,490.00 | 7,490.00 | 20.61% | 816,490 |
| Jun 19, 2026 | 6,050.00 | 6,470.00 | 5,940.00 | 6,210.00 | 6,210.00 | 2.64% | 207,120 |
| Jun 18, 2026 | 5,990.00 | 6,170.00 | 5,910.00 | 6,050.00 | 6,050.00 | 1.00% | 157,438 |
| Jun 17, 2026 | 6,460.00 | 6,460.00 | 5,990.00 | 5,990.00 | 5,990.00 | -7.28% | 248,032 |
| Jun 16, 2026 | 6,400.00 | 6,580.00 | 6,240.00 | 6,460.00 | 6,460.00 | 1.41% | 106,484 |
| Jun 15, 2026 | 6,510.00 | 6,660.00 | 6,120.00 | 6,370.00 | 6,370.00 | -1.24% | 230,977 |
| Jun 12, 2026 | 6,280.00 | 6,650.00 | 6,250.00 | 6,450.00 | 6,450.00 | 3.70% | 247,847 |
| Jun 11, 2026 | 6,050.00 | 6,370.00 | 5,880.00 | 6,220.00 | 6,220.00 | 2.30% | 178,888 |
| Jun 10, 2026 | 6,000.00 | 6,200.00 | 5,750.00 | 6,080.00 | 6,080.00 | -0.82% | 266,355 |
| Jun 9, 2026 | 6,290.00 | 6,450.00 | 5,930.00 | 6,130.00 | 6,130.00 | -0.33% | 242,414 |
| Jun 8, 2026 | 6,210.00 | 6,530.00 | 6,010.00 | 6,150.00 | 6,150.00 | -8.75% | 276,977 |
| Jun 5, 2026 | 7,040.00 | 7,210.00 | 6,610.00 | 6,740.00 | 6,740.00 | -4.26% | 210,909 |
| Jun 4, 2026 | 7,870.00 | 7,870.00 | 7,020.00 | 7,040.00 | 7,040.00 | -10.55% | 389,155 |
| Jun 2, 2026 | 8,080.00 | 8,370.00 | 7,490.00 | 7,870.00 | 7,870.00 | -2.48% | 614,162 |
| Jun 1, 2026 | 7,750.00 | 8,270.00 | 7,650.00 | 8,070.00 | 8,070.00 | 4.26% | 432,082 |
| 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 |