ITEK, Inc. (KOSDAQ:119830)
South Korea
· Delayed Price · Currency is KRW 7,880.00
-520.00 (-6.19%)
At close: Mar 9, 2026
ITEK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,700.00 | 8,080.00 | 7,700.00 | 7,880.00 | 7,880.00 | -6.19% | 351,036 |
| Mar 6, 2026 | 7,830.00 | 8,580.00 | 7,830.00 | 8,400.00 | 8,400.00 | 4.87% | 381,851 |
| Mar 5, 2026 | 7,950.00 | 8,100.00 | 7,800.00 | 8,010.00 | 8,010.00 | 8.10% | 584,124 |
| Mar 4, 2026 | 8,300.00 | 8,300.00 | 7,330.00 | 7,410.00 | 7,410.00 | -11.79% | 714,635 |
| Mar 3, 2026 | 8,320.00 | 9,050.00 | 8,200.00 | 8,400.00 | 8,400.00 | -0.36% | 617,613 |
| Feb 27, 2026 | 8,300.00 | 8,720.00 | 8,040.00 | 8,430.00 | 8,430.00 | 1.69% | 359,196 |
| Feb 26, 2026 | 8,460.00 | 8,590.00 | 8,010.00 | 8,290.00 | 8,290.00 | -1.89% | 497,120 |
| Feb 25, 2026 | 8,720.00 | 8,900.00 | 8,430.00 | 8,450.00 | 8,450.00 | -2.87% | 260,880 |
| Feb 24, 2026 | 8,510.00 | 8,800.00 | 8,440.00 | 8,700.00 | 8,700.00 | 1.64% | 362,586 |
| Feb 23, 2026 | 9,480.00 | 9,660.00 | 8,540.00 | 8,560.00 | 8,560.00 | -7.66% | 900,497 |
| Feb 20, 2026 | 8,470.00 | 9,420.00 | 8,310.00 | 9,270.00 | 9,270.00 | 9.19% | 984,906 |
| Feb 19, 2026 | 9,190.00 | 9,300.00 | 8,440.00 | 8,490.00 | 8,490.00 | -6.81% | 969,083 |
| Feb 13, 2026 | 8,800.00 | 9,630.00 | 8,710.00 | 9,110.00 | 9,110.00 | 2.82% | 672,148 |
| Feb 12, 2026 | 9,280.00 | 9,430.00 | 8,600.00 | 8,860.00 | 8,860.00 | -3.59% | 768,675 |
| Feb 11, 2026 | 8,800.00 | 9,370.00 | 8,560.00 | 9,190.00 | 9,190.00 | 6.12% | 622,885 |
| Feb 10, 2026 | 8,700.00 | 8,820.00 | 8,280.00 | 8,660.00 | 8,660.00 | -0.46% | 530,993 |
| Feb 9, 2026 | 8,740.00 | 9,000.00 | 8,510.00 | 8,700.00 | 8,700.00 | 0.69% | 354,363 |
| Feb 6, 2026 | 8,770.00 | 8,770.00 | 8,180.00 | 8,640.00 | 8,640.00 | -3.46% | 825,408 |
| Feb 5, 2026 | 9,350.00 | 9,680.00 | 8,910.00 | 8,950.00 | 8,950.00 | -6.77% | 663,671 |
| Feb 4, 2026 | 8,470.00 | 9,730.00 | 8,300.00 | 9,600.00 | 9,600.00 | 13.74% | 1,513,923 |
| Feb 3, 2026 | 8,250.00 | 8,490.00 | 8,190.00 | 8,440.00 | 8,440.00 | 3.56% | 336,185 |
| Feb 2, 2026 | 8,400.00 | 8,680.00 | 8,100.00 | 8,150.00 | 8,150.00 | -2.98% | 832,188 |
| Jan 30, 2026 | 7,850.00 | 8,430.00 | 7,790.00 | 8,400.00 | 8,400.00 | 7.14% | 755,800 |
| Jan 29, 2026 | 7,620.00 | 8,040.00 | 7,390.00 | 7,840.00 | 7,840.00 | 3.16% | 956,780 |
| Jan 28, 2026 | 6,710.00 | 7,630.00 | 6,630.00 | 7,600.00 | 7,600.00 | 15.33% | 1,957,316 |
| Jan 27, 2026 | 6,520.00 | 6,590.00 | 6,350.00 | 6,590.00 | 6,590.00 | 1.07% | 192,731 |
| Jan 26, 2026 | 6,410.00 | 6,550.00 | 6,370.00 | 6,520.00 | 6,520.00 | 1.72% | 134,589 |
| 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 |
| Nov 11, 2025 | 5,740.00 | 5,770.00 | 5,610.00 | 5,650.00 | 5,650.00 | -0.35% | 84,708 |
| Nov 10, 2025 | 5,690.00 | 5,750.00 | 5,510.00 | 5,670.00 | 5,670.00 | 0.35% | 62,793 |
| Nov 7, 2025 | 5,750.00 | 5,860.00 | 5,580.00 | 5,650.00 | 5,650.00 | -2.92% | 149,157 |
| Nov 6, 2025 | 5,770.00 | 5,890.00 | 5,660.00 | 5,820.00 | 5,820.00 | 1.57% | 150,496 |
| Nov 5, 2025 | 5,890.00 | 5,890.00 | 5,540.00 | 5,730.00 | 5,730.00 | -2.72% | 212,286 |
| Nov 4, 2025 | 5,940.00 | 5,950.00 | 5,840.00 | 5,890.00 | 5,890.00 | -0.84% | 132,379 |
| Nov 3, 2025 | 6,080.00 | 6,090.00 | 5,920.00 | 5,940.00 | 5,940.00 | -2.30% | 167,006 |
| Oct 31, 2025 | 6,140.00 | 6,170.00 | 6,040.00 | 6,080.00 | 6,080.00 | -0.98% | 61,052 |
| Oct 30, 2025 | 6,150.00 | 6,200.00 | 6,070.00 | 6,140.00 | 6,140.00 | 0.16% | 153,348 |
| Oct 29, 2025 | 6,150.00 | 6,230.00 | 6,090.00 | 6,130.00 | 6,130.00 | -0.49% | 150,773 |
| Oct 28, 2025 | 6,080.00 | 6,340.00 | 6,050.00 | 6,160.00 | 6,160.00 | 0.49% | 235,942 |
| Oct 27, 2025 | 5,980.00 | 6,130.00 | 5,850.00 | 6,130.00 | 6,130.00 | 4.61% | 242,054 |
| Oct 24, 2025 | 5,790.00 | 5,980.00 | 5,780.00 | 5,860.00 | 5,860.00 | 1.38% | 145,448 |
| Oct 23, 2025 | 5,830.00 | 5,870.00 | 5,760.00 | 5,780.00 | 5,780.00 | -0.86% | 97,024 |
| Oct 22, 2025 | 5,850.00 | 5,850.00 | 5,710.00 | 5,830.00 | 5,830.00 | -0.85% | 141,608 |
| Oct 21, 2025 | 5,910.00 | 5,960.00 | 5,850.00 | 5,880.00 | 5,880.00 | -0.51% | 166,141 |
| Oct 20, 2025 | 5,870.00 | 5,970.00 | 5,810.00 | 5,910.00 | 5,910.00 | 0.17% | 120,388 |
| Oct 17, 2025 | 5,930.00 | 5,950.00 | 5,820.00 | 5,900.00 | 5,900.00 | -0.51% | 205,069 |
| Oct 16, 2025 | 6,090.00 | 6,090.00 | 5,920.00 | 5,930.00 | 5,930.00 | -2.63% | 204,129 |
| Oct 15, 2025 | 5,990.00 | 6,100.00 | 5,960.00 | 6,090.00 | 6,090.00 | 2.18% | 122,701 |
| Oct 14, 2025 | 6,160.00 | 6,190.00 | 5,900.00 | 5,960.00 | 5,960.00 | -2.77% | 311,561 |
| Oct 13, 2025 | 6,050.00 | 6,170.00 | 5,990.00 | 6,130.00 | 6,130.00 | -1.45% | 207,364 |
| Oct 10, 2025 | 6,200.00 | 6,260.00 | 6,160.00 | 6,220.00 | 6,220.00 | 1.97% | 240,351 |