ITEK, Inc. 119830
KRX · South Korea · Commercial Services
KRW 6,480.00-440.00 (-6.36%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,480.00 | -6.36% | KRW 6,950.00 | KRW 6,990.00 | KRW 6,360.00 | 205.08K |
| 2026-10-01 | KRW 6,920.00 | +2.06% | KRW 6,780.00 | KRW 6,970.00 | KRW 6,580.00 | 156.37K |
| 2026-09-30 | KRW 6,780.00 | +9.53% | KRW 6,190.00 | KRW 6,990.00 | KRW 6,190.00 | 339.11K |
| 2026-09-29 | KRW 6,190.00 | -0.48% | KRW 6,160.00 | KRW 6,230.00 | KRW 6,070.00 | 72.41K |
| 2026-09-28 | KRW 6,220.00 | -0.16% | KRW 6,180.00 | KRW 6,370.00 | KRW 6,170.00 | 99.36K |
| 2026-09-23 | KRW 6,230.00 | -0.64% | KRW 6,310.00 | KRW 6,410.00 | KRW 6,110.00 | 77.74K |
| 2026-09-22 | KRW 6,270.00 | +1.29% | KRW 6,200.00 | KRW 6,330.00 | KRW 6,110.00 | 96.68K |
| 2026-09-21 | KRW 6,190.00 | +1.81% | KRW 6,160.00 | KRW 6,280.00 | KRW 6,040.00 | 96.58K |
| 2026-09-18 | KRW 6,080.00 | -1.94% | KRW 6,280.00 | KRW 6,280.00 | KRW 5,940.00 | 105.19K |
| 2026-09-17 | KRW 6,200.00 | +0.32% | KRW 6,180.00 | KRW 6,300.00 | KRW 6,120.00 | 73.25K |
| 2026-09-16 | KRW 6,180.00 | +4.04% | KRW 5,860.00 | KRW 6,180.00 | KRW 5,860.00 | 82.42K |
| 2026-09-15 | KRW 5,940.00 | +0.85% | KRW 5,810.00 | KRW 6,180.00 | KRW 5,700.00 | 181.36K |
| 2026-09-14 | KRW 5,890.00 | +0.68% | KRW 5,850.00 | KRW 6,080.00 | KRW 5,610.00 | 156.15K |
| 2026-09-11 | KRW 5,850.00 | -2.17% | KRW 5,950.00 | KRW 5,990.00 | KRW 5,530.00 | 206.50K |
| 2026-09-10 | KRW 5,980.00 | -0.99% | KRW 6,040.00 | KRW 6,100.00 | KRW 5,820.00 | 110.27K |
| 2026-09-09 | KRW 6,040.00 | -2.42% | KRW 6,280.00 | KRW 6,350.00 | KRW 5,930.00 | 150.79K |
| 2026-09-08 | KRW 6,190.00 | +1.81% | KRW 6,080.00 | KRW 6,200.00 | KRW 5,950.00 | 95.88K |
| 2026-09-07 | KRW 6,080.00 | 0.00% | KRW 6,180.00 | KRW 6,200.00 | KRW 5,920.00 | 77.36K |
| 2026-09-04 | KRW 6,080.00 | +1.33% | KRW 6,000.00 | KRW 6,110.00 | KRW 5,800.00 | 209.49K |
| 2026-09-03 | KRW 6,000.00 | -10.04% | KRW 6,670.00 | KRW 6,700.00 | KRW 5,880.00 | 342.06K |
| 2026-09-02 | KRW 6,670.00 | -3.61% | KRW 6,920.00 | KRW 7,370.00 | KRW 6,520.00 | 394.27K |
| 2026-09-01 | KRW 6,920.00 | +7.79% | KRW 6,710.00 | KRW 6,940.00 | KRW 6,510.00 | 152.20K |
| 2026-08-31 | KRW 6,420.00 | -9.07% | KRW 6,990.00 | KRW 6,990.00 | KRW 6,370.00 | 290.89K |
| 2026-08-28 | KRW 7,060.00 | -6.61% | KRW 7,520.00 | KRW 7,580.00 | KRW 6,990.00 | 262.72K |
| 2026-08-27 | KRW 7,560.00 | +5.73% | KRW 7,170.00 | KRW 7,630.00 | KRW 7,030.00 | 219.32K |
| 2026-08-26 | KRW 7,150.00 | +0.70% | KRW 7,050.00 | KRW 7,330.00 | KRW 7,010.00 | 119.89K |
| 2026-08-25 | KRW 7,100.00 | -1.39% | KRW 7,100.00 | KRW 7,200.00 | KRW 6,900.00 | 166.86K |
| 2026-08-24 | KRW 7,200.00 | +5.88% | KRW 6,830.00 | KRW 7,450.00 | KRW 6,830.00 | 284.76K |
| 2026-08-21 | KRW 6,800.00 | -2.44% | KRW 6,910.00 | KRW 7,040.00 | KRW 6,680.00 | 197.28K |
| 2026-08-20 | KRW 6,970.00 | +1.60% | KRW 6,900.00 | KRW 7,050.00 | KRW 6,720.00 | 136.52K |
| 2026-08-19 | KRW 6,860.00 | -1.72% | KRW 6,900.00 | KRW 6,980.00 | KRW 6,600.00 | 118.27K |
| 2026-08-18 | KRW 6,980.00 | +2.65% | KRW 6,740.00 | KRW 7,050.00 | KRW 6,740.00 | 248.60K |
| 2026-08-14 | KRW 6,800.00 | 0.00% | KRW 6,840.00 | KRW 7,050.00 | KRW 6,530.00 | 245.43K |
| 2026-08-13 | KRW 6,800.00 | +3.82% | KRW 6,780.00 | KRW 7,200.00 | KRW 6,650.00 | 452.27K |
| 2026-08-12 | KRW 6,550.00 | +0.31% | KRW 6,520.00 | KRW 6,800.00 | KRW 5,900.00 | 314.50K |
| 2026-08-11 | KRW 6,530.00 | +23.91% | KRW 5,250.00 | KRW 6,590.00 | KRW 5,210.00 | 520.11K |
| 2026-08-10 | KRW 5,270.00 | +2.13% | KRW 5,260.00 | KRW 5,330.00 | KRW 5,130.00 | 81.70K |
| 2026-08-07 | KRW 5,160.00 | +0.98% | KRW 5,260.00 | KRW 5,260.00 | KRW 5,000.00 | 105.14K |
| 2026-08-06 | KRW 5,110.00 | 0.00% | KRW 5,110.00 | KRW 5,380.00 | KRW 5,070.00 | 122.71K |
| 2026-08-05 | KRW 5,110.00 | +0.20% | KRW 5,130.00 | KRW 5,400.00 | KRW 5,020.00 | 166.45K |
| 2026-08-04 | KRW 5,100.00 | +2.82% | KRW 5,000.00 | KRW 5,250.00 | KRW 4,955.00 | 169.57K |
| 2026-08-03 | KRW 4,960.00 | -7.64% | KRW 5,450.00 | KRW 5,490.00 | KRW 4,960.00 | 148.80K |
| 2026-07-31 | KRW 5,370.00 | +3.87% | KRW 5,180.00 | KRW 5,390.00 | KRW 5,140.00 | 143.57K |
| 2026-07-30 | KRW 5,170.00 | +4.97% | KRW 5,090.00 | KRW 5,400.00 | KRW 4,785.00 | 317.95K |
| 2026-07-29 | KRW 4,925.00 | +2.82% | KRW 5,000.00 | KRW 5,000.00 | KRW 4,300.00 | 500.08K |
| 2026-07-28 | KRW 4,790.00 | -5.15% | KRW 4,985.00 | KRW 4,985.00 | KRW 4,695.00 | 164.76K |
| 2026-07-27 | KRW 5,050.00 | +0.40% | KRW 5,040.00 | KRW 5,240.00 | KRW 4,975.00 | 125.84K |
| 2026-07-24 | KRW 5,030.00 | -1.95% | KRW 5,090.00 | KRW 5,390.00 | KRW 4,905.00 | 178.67K |
| 2026-07-23 | KRW 5,130.00 | +2.60% | KRW 4,990.00 | KRW 5,130.00 | KRW 4,945.00 | 125.65K |
| 2026-07-22 | KRW 5,000.00 | -3.85% | KRW 5,200.00 | KRW 5,340.00 | KRW 5,000.00 | 117.12K |
| 2026-07-21 | KRW 5,200.00 | -0.95% | KRW 5,200.00 | KRW 5,480.00 | KRW 5,000.00 | 119.44K |
| 2026-07-20 | KRW 5,250.00 | -6.25% | KRW 5,600.00 | KRW 5,730.00 | KRW 5,210.00 | 125.59K |
| 2026-07-16 | KRW 5,600.00 | -2.61% | KRW 5,700.00 | KRW 5,730.00 | KRW 5,420.00 | 137.35K |
| 2026-07-15 | KRW 5,750.00 | +2.86% | KRW 5,750.00 | KRW 5,910.00 | KRW 5,610.00 | 102.87K |
| 2026-07-14 | KRW 5,590.00 | -0.89% | KRW 5,510.00 | KRW 5,750.00 | KRW 5,310.00 | 146.59K |
| 2026-07-13 | KRW 5,640.00 | -4.24% | KRW 5,890.00 | KRW 5,960.00 | KRW 5,430.00 | 216.79K |
| 2026-07-10 | KRW 5,890.00 | +7.09% | KRW 5,500.00 | KRW 6,040.00 | KRW 5,490.00 | 119.32K |
| 2026-07-09 | KRW 5,500.00 | +3.38% | KRW 5,360.00 | KRW 5,550.00 | KRW 5,280.00 | 103.61K |
| 2026-07-08 | KRW 5,320.00 | 0.00% | KRW 5,150.00 | KRW 5,500.00 | KRW 5,150.00 | 143.33K |
| 2026-07-07 | KRW 5,320.00 | -3.27% | KRW 5,400.00 | KRW 5,560.00 | KRW 5,100.00 | 226.89K |
| 2026-07-06 | KRW 5,500.00 | -2.83% | KRW 5,780.00 | KRW 5,780.00 | KRW 5,130.00 | 308.29K |
| 2026-07-03 | KRW 5,660.00 | +3.47% | KRW 5,480.00 | KRW 6,240.00 | KRW 5,130.00 | 595.81K |
| 2026-07-02 | KRW 5,470.00 | -11.06% | KRW 6,010.00 | KRW 6,150.00 | KRW 5,410.00 | 345.65K |
| 2026-07-01 | KRW 6,150.00 | -5.38% | KRW 6,410.00 | KRW 6,630.00 | KRW 6,150.00 | 179.54K |
| 2026-06-30 | KRW 6,500.00 | -0.76% | KRW 6,560.00 | KRW 6,780.00 | KRW 6,260.00 | 230.71K |
| 2026-06-29 | KRW 6,550.00 | -1.21% | KRW 6,500.00 | KRW 6,880.00 | KRW 6,450.00 | 227.34K |
| 2026-06-26 | KRW 6,630.00 | -2.50% | KRW 6,950.00 | KRW 6,950.00 | KRW 6,380.00 | 241.67K |
| 2026-06-25 | KRW 6,800.00 | -0.58% | KRW 6,700.00 | KRW 7,200.00 | KRW 6,700.00 | 188.81K |
| 2026-06-24 | KRW 6,840.00 | +3.64% | KRW 6,600.00 | KRW 6,840.00 | KRW 6,250.00 | 390.29K |
| 2026-06-23 | KRW 6,600.00 | -11.88% | KRW 7,490.00 | KRW 7,510.00 | KRW 6,560.00 | 500.28K |
| 2026-06-22 | KRW 7,490.00 | +20.61% | KRW 6,100.00 | KRW 7,700.00 | KRW 6,000.00 | 817.90K |
| 2026-06-19 | KRW 6,210.00 | +2.64% | KRW 6,050.00 | KRW 6,470.00 | KRW 5,940.00 | 207.54K |
| 2026-06-18 | KRW 6,050.00 | +1.00% | KRW 5,990.00 | KRW 6,170.00 | KRW 5,910.00 | 167.94K |
| 2026-06-17 | KRW 5,990.00 | -7.28% | KRW 6,460.00 | KRW 6,460.00 | KRW 5,990.00 | 248.87K |
| 2026-06-16 | KRW 6,460.00 | +1.41% | KRW 6,400.00 | KRW 6,580.00 | KRW 6,240.00 | 106.48K |
| 2026-06-15 | KRW 6,370.00 | -1.24% | KRW 6,510.00 | KRW 6,660.00 | KRW 6,120.00 | 230.98K |
| 2026-06-12 | KRW 6,450.00 | +3.70% | KRW 6,280.00 | KRW 6,650.00 | KRW 6,250.00 | 248.23K |
| 2026-06-11 | KRW 6,220.00 | +2.30% | KRW 6,050.00 | KRW 6,370.00 | KRW 5,880.00 | 179.66K |
| 2026-06-10 | KRW 6,080.00 | -0.82% | KRW 6,000.00 | KRW 6,200.00 | KRW 5,750.00 | 266.36K |
| 2026-06-09 | KRW 6,130.00 | -0.33% | KRW 6,290.00 | KRW 6,450.00 | KRW 5,930.00 | 242.41K |
| 2026-06-08 | KRW 6,150.00 | -8.75% | KRW 6,210.00 | KRW 6,530.00 | KRW 6,010.00 | 277.51K |
| 2026-06-05 | KRW 6,740.00 | -4.26% | KRW 7,040.00 | KRW 7,210.00 | KRW 6,610.00 | 210.91K |
| 2026-06-04 | KRW 7,040.00 | -10.55% | KRW 7,870.00 | KRW 7,870.00 | KRW 7,020.00 | 389.16K |
| 2026-06-02 | KRW 7,870.00 | -2.48% | KRW 8,080.00 | KRW 8,370.00 | KRW 7,490.00 | 616.35K |
| 2026-06-01 | KRW 8,070.00 | +4.26% | KRW 7,750.00 | KRW 8,270.00 | KRW 7,650.00 | 432.08K |
| 2026-05-29 | KRW 7,740.00 | -4.09% | KRW 8,450.00 | KRW 8,450.00 | KRW 7,610.00 | 672.83K |
| 2026-05-28 | KRW 8,070.00 | +10.70% | KRW 7,350.00 | KRW 8,080.00 | KRW 6,850.00 | 416.19K |
| 2026-05-27 | KRW 7,290.00 | -2.28% | KRW 7,530.00 | KRW 7,760.00 | KRW 7,160.00 | 379.65K |
| 2026-05-26 | KRW 7,460.00 | -12.75% | KRW 8,800.00 | KRW 8,900.00 | KRW 7,420.00 | 1.04M |
| 2026-05-22 | KRW 8,550.00 | +4.14% | KRW 8,400.00 | KRW 8,670.00 | KRW 8,040.00 | 817.74K |