ITEK, Inc. (KOSDAQ:119830)
South Korea
· Delayed Price · Currency is KRW 7,720.00
+70.00 (0.92%)
At close: Apr 28, 2026
ITEK, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,650.00 | 7,720.00 | 7,210.00 | 7,720.00 | 7,720.00 | - | 193,392 |
| Apr 28, 2026 | 7,780.00 | 7,900.00 | 7,600.00 | 7,720.00 | 7,720.00 | 0.92% | 200,743 |
| Apr 27, 2026 | 7,850.00 | 7,930.00 | 7,460.00 | 7,650.00 | 7,650.00 | -1.80% | 319,873 |
| Apr 24, 2026 | 7,440.00 | 8,000.00 | 7,440.00 | 7,790.00 | 7,790.00 | 4.85% | 455,254 |
| Apr 23, 2026 | 7,200.00 | 7,440.00 | 7,090.00 | 7,430.00 | 7,430.00 | 3.34% | 222,902 |
| 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% | 246,752 |
| Apr 17, 2026 | 7,130.00 | 7,240.00 | 6,990.00 | 7,100.00 | 7,100.00 | -0.42% | 137,708 |
| Apr 16, 2026 | 7,020.00 | 7,340.00 | 7,010.00 | 7,130.00 | 7,130.00 | 3.48% | 259,710 |
| Apr 15, 2026 | 6,890.00 | 7,060.00 | 6,800.00 | 6,890.00 | 6,890.00 | 2.23% | 278,792 |
| Apr 14, 2026 | 6,560.00 | 6,780.00 | 6,500.00 | 6,740.00 | 6,740.00 | 3.06% | 202,407 |
| Apr 13, 2026 | 6,250.00 | 6,770.00 | 6,140.00 | 6,540.00 | 6,540.00 | 3.32% | 224,560 |
| Apr 10, 2026 | 6,210.00 | 6,400.00 | 6,100.00 | 6,330.00 | 6,330.00 | 1.93% | 189,154 |
| Apr 9, 2026 | 5,990.00 | 6,280.00 | 5,930.00 | 6,210.00 | 6,210.00 | 3.67% | 195,178 |
| Apr 8, 2026 | 6,010.00 | 6,080.00 | 5,860.00 | 5,990.00 | 5,990.00 | 2.04% | 135,322 |
| Apr 7, 2026 | 6,020.00 | 6,090.00 | 5,760.00 | 5,870.00 | 5,870.00 | -3.29% | 156,647 |
| 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% | 153,102 |
| Apr 2, 2026 | 6,040.00 | 6,170.00 | 5,860.00 | 6,010.00 | 6,010.00 | -0.33% | 202,927 |
| Apr 1, 2026 | 6,100.00 | 6,290.00 | 5,910.00 | 6,030.00 | 6,030.00 | 3.97% | 205,044 |
| Mar 31, 2026 | 5,880.00 | 6,050.00 | 5,700.00 | 5,800.00 | 5,800.00 | -2.68% | 244,735 |
| 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% | 252,330 |
| Mar 26, 2026 | 6,750.00 | 6,750.00 | 6,240.00 | 6,240.00 | 6,240.00 | -7.42% | 357,069 |
| Mar 25, 2026 | 6,830.00 | 6,830.00 | 6,470.00 | 6,740.00 | 6,740.00 | 0.60% | 186,483 |
| Mar 24, 2026 | 6,650.00 | 6,780.00 | 6,460.00 | 6,700.00 | 6,700.00 | 3.08% | 192,652 |
| 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% | 335,497 |
| Mar 19, 2026 | 6,900.00 | 7,060.00 | 6,820.00 | 6,960.00 | 6,960.00 | -1.14% | 199,809 |
| Mar 18, 2026 | 6,910.00 | 7,200.00 | 6,580.00 | 7,040.00 | 7,040.00 | 2.77% | 775,639 |
| Mar 17, 2026 | 7,260.00 | 7,320.00 | 6,810.00 | 6,850.00 | 6,850.00 | -5.91% | 609,560 |
| Mar 16, 2026 | 8,280.00 | 8,280.00 | 7,180.00 | 7,280.00 | 7,280.00 | -11.33% | 630,736 |
| Mar 13, 2026 | 8,020.00 | 8,460.00 | 8,000.00 | 8,210.00 | 8,210.00 | -0.73% | 295,577 |
| Mar 12, 2026 | 8,030.00 | 8,280.00 | 7,920.00 | 8,270.00 | 8,270.00 | 2.73% | 272,492 |
| Mar 11, 2026 | 8,080.00 | 8,330.00 | 7,930.00 | 8,050.00 | 8,050.00 | 1.00% | 264,082 |
| Mar 10, 2026 | 8,140.00 | 8,300.00 | 7,930.00 | 7,970.00 | 7,970.00 | 1.14% | 228,362 |
| 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 |