ITEK, Inc. (KOSDAQ:119830)
South Korea · Delayed Price · Currency is KRW 5,850.00
-130.00 (-2.17%)
At close: Sep 11, 2026
ITEK, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5,950.00 | 5,990.00 | 5,530.00 | 5,850.00 | 5,850.00 | -2.17% | 206,497 |
| Sep 10, 2026 | 6,040.00 | 6,100.00 | 5,820.00 | 5,980.00 | 5,980.00 | -0.99% | 110,268 |
| Sep 9, 2026 | 6,280.00 | 6,350.00 | 5,930.00 | 6,040.00 | 6,040.00 | -2.42% | 150,536 |
| Sep 8, 2026 | 6,080.00 | 6,200.00 | 5,950.00 | 6,190.00 | 6,190.00 | 1.81% | 95,156 |
| Sep 7, 2026 | 6,180.00 | 6,200.00 | 5,920.00 | 6,080.00 | 6,080.00 | - | 75,987 |
| Sep 4, 2026 | 6,000.00 | 6,110.00 | 5,800.00 | 6,080.00 | 6,080.00 | 1.33% | 209,491 |
| Sep 3, 2026 | 6,670.00 | 6,700.00 | 5,880.00 | 6,000.00 | 6,000.00 | -10.04% | 342,055 |
| Sep 2, 2026 | 6,920.00 | 7,370.00 | 6,520.00 | 6,670.00 | 6,670.00 | -3.61% | 394,274 |
| Sep 1, 2026 | 6,710.00 | 6,940.00 | 6,510.00 | 6,920.00 | 6,920.00 | 7.79% | 152,203 |
| Aug 31, 2026 | 6,990.00 | 6,990.00 | 6,370.00 | 6,420.00 | 6,420.00 | -9.07% | 290,323 |
| Aug 28, 2026 | 7,520.00 | 7,580.00 | 6,990.00 | 7,060.00 | 7,060.00 | -6.61% | 262,721 |
| Aug 27, 2026 | 7,170.00 | 7,630.00 | 7,030.00 | 7,560.00 | 7,560.00 | 5.73% | 219,318 |
| Aug 26, 2026 | 7,050.00 | 7,330.00 | 7,010.00 | 7,150.00 | 7,150.00 | 0.70% | 118,926 |
| Aug 25, 2026 | 7,100.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | -1.39% | 166,860 |
| Aug 24, 2026 | 6,830.00 | 7,450.00 | 6,830.00 | 7,200.00 | 7,200.00 | 5.88% | 284,759 |
| Aug 21, 2026 | 6,910.00 | 7,040.00 | 6,680.00 | 6,800.00 | 6,800.00 | -2.44% | 196,969 |
| Aug 20, 2026 | 6,900.00 | 7,050.00 | 6,720.00 | 6,970.00 | 6,970.00 | 1.60% | 136,331 |
| Aug 19, 2026 | 6,900.00 | 6,980.00 | 6,600.00 | 6,860.00 | 6,860.00 | -1.72% | 117,964 |
| Aug 18, 2026 | 6,740.00 | 7,050.00 | 6,740.00 | 6,980.00 | 6,980.00 | 2.65% | 248,137 |
| Aug 14, 2026 | 6,840.00 | 7,050.00 | 6,530.00 | 6,800.00 | 6,800.00 | - | 245,426 |
| Aug 13, 2026 | 6,780.00 | 7,200.00 | 6,650.00 | 6,800.00 | 6,800.00 | 3.82% | 452,266 |
| Aug 12, 2026 | 6,520.00 | 6,800.00 | 5,900.00 | 6,550.00 | 6,550.00 | 0.31% | 314,499 |
| Aug 11, 2026 | 5,250.00 | 6,590.00 | 5,210.00 | 6,530.00 | 6,530.00 | 23.91% | 520,113 |
| Aug 10, 2026 | 5,260.00 | 5,330.00 | 5,130.00 | 5,270.00 | 5,270.00 | 2.13% | 81,701 |
| Aug 7, 2026 | 5,260.00 | 5,260.00 | 5,000.00 | 5,160.00 | 5,160.00 | 0.98% | 105,140 |
| Aug 6, 2026 | 5,110.00 | 5,380.00 | 5,070.00 | 5,110.00 | 5,110.00 | - | 122,689 |
| Aug 5, 2026 | 5,130.00 | 5,400.00 | 5,020.00 | 5,110.00 | 5,110.00 | 0.20% | 166,449 |
| Aug 4, 2026 | 5,000.00 | 5,250.00 | 4,955.00 | 5,100.00 | 5,100.00 | 2.82% | 169,566 |
| Aug 3, 2026 | 5,450.00 | 5,490.00 | 4,960.00 | 4,960.00 | 4,960.00 | -7.64% | 148,796 |
| 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 |