Stock listing
KRX:119830 ITEK, Inc. (아이텍) 주가
Follow ITEK, Inc. into a list and get an email when it puts out news.
Share price · KRX:119830
₩5,440.00 KRW -10.00 (-0.2%)
Close on Oct 30, 2026
- Day range
- ₩5,170.00 – ₩5,530.00 KRWOct 30, 2026
- Volume
- 73,678 sharesOct 30, 2026
- Market cap
- ₩143.6B KRWAt the close on Oct 30, 2026 · price × 26.40M shares outstanding
- 52-week range
- ₩4,300.00 – ₩9,730.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.09B KRWMedian day 143,148 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:119830 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,440.00 | -10.00 | -0.2% | ₩5,530.00 | ₩5,530.00 | ₩5,170.00 | 73,678 | |
| ₩5,450.00 | -150.00 | -2.7% | ₩5,580.00 | ₩5,770.00 | ₩5,390.00 | 130,787 | |
| ₩5,600.00 | -80.00 | -1.4% | ₩5,680.00 | ₩5,720.00 | ₩5,430.00 | 201,687 | |
| ₩5,680.00 | -30.00 | -0.5% | ₩5,830.00 | ₩5,870.00 | ₩5,570.00 | 220,357 | |
| ₩5,710.00 | 0.00 | 0.0% | ₩5,600.00 | ₩5,830.00 | ₩5,580.00 | 102,663 | |
| ₩5,710.00 | -70.00 | -1.2% | ₩5,550.00 | ₩5,760.00 | ₩5,400.00 | 142,730 | |
| ₩5,780.00 | +20.00 | +0.3% | ₩5,760.00 | ₩5,930.00 | ₩5,670.00 | 123,421 | |
| ₩5,760.00 | -380.00 | -6.2% | ₩6,300.00 | ₩6,300.00 | ₩5,640.00 | 198,948 | |
| ₩6,140.00 | -140.00 | -2.2% | ₩6,310.00 | ₩6,340.00 | ₩6,080.00 | 60,705 | |
| ₩6,280.00 | -120.00 | -1.9% | ₩6,200.00 | ₩6,390.00 | ₩6,170.00 | 94,521 | |
| ₩6,400.00 | +260.00 | +4.2% | ₩6,140.00 | ₩6,550.00 | ₩6,050.00 | 130,506 | |
| ₩6,140.00 | -170.00 | -2.7% | ₩6,210.00 | ₩6,300.00 | ₩5,870.00 | 115,007 | |
| ₩6,310.00 | -110.00 | -1.7% | ₩6,360.00 | ₩6,430.00 | ₩6,230.00 | 67,420 | |
| ₩6,420.00 | +30.00 | +0.5% | ₩6,170.00 | ₩6,420.00 | ₩6,070.00 | 104,277 | |
| ₩6,390.00 | -130.00 | -2.0% | ₩6,650.00 | ₩6,870.00 | ₩6,330.00 | 304,380 | |
| ₩6,520.00 | -70.00 | -1.1% | ₩6,590.00 | ₩6,700.00 | ₩6,350.00 | 91,018 | |
| ₩6,590.00 | +190.00 | +3.0% | ₩6,480.00 | ₩6,650.00 | ₩6,370.00 | 115,849 | |
| ₩6,400.00 | -80.00 | -1.2% | ₩6,480.00 | ₩6,670.00 | ₩6,300.00 | 129,630 | |
| ₩6,480.00 | -440.00 | -6.4% | ₩6,950.00 | ₩6,990.00 | ₩6,360.00 | 207,326 | |
| ₩6,920.00 | +140.00 | +2.1% | ₩6,780.00 | ₩6,970.00 | ₩6,580.00 | 156,367 | |
| ₩6,780.00 | +590.00 | +9.5% | ₩6,190.00 | ₩6,990.00 | ₩6,190.00 | 339,114 | |
| ₩6,190.00 | -30.00 | -0.5% | ₩6,160.00 | ₩6,230.00 | ₩6,070.00 | 72,414 | |
| ₩6,220.00 | -10.00 | -0.2% | ₩6,180.00 | ₩6,370.00 | ₩6,170.00 | 99,355 | |
| ₩6,230.00 | -40.00 | -0.6% | ₩6,310.00 | ₩6,410.00 | ₩6,110.00 | 77,740 | |
| ₩6,270.00 | +80.00 | +1.3% | ₩6,200.00 | ₩6,330.00 | ₩6,110.00 | 96,682 | |
| ₩6,190.00 | +110.00 | +1.8% | ₩6,160.00 | ₩6,280.00 | ₩6,040.00 | 96,581 | |
| ₩6,080.00 | -120.00 | -1.9% | ₩6,280.00 | ₩6,280.00 | ₩5,940.00 | 105,194 | |
| ₩6,200.00 | +20.00 | +0.3% | ₩6,180.00 | ₩6,300.00 | ₩6,120.00 | 73,251 | |
| ₩6,180.00 | +240.00 | +4.0% | ₩5,860.00 | ₩6,180.00 | ₩5,860.00 | 82,415 | |
| ₩5,940.00 | +50.00 | +0.8% | ₩5,810.00 | ₩6,180.00 | ₩5,700.00 | 179,155 | |
| ₩5,890.00 | +40.00 | +0.7% | ₩5,850.00 | ₩6,080.00 | ₩5,610.00 | 156,151 | |
| ₩5,850.00 | -130.00 | -2.2% | ₩5,950.00 | ₩5,990.00 | ₩5,530.00 | 206,497 | |
| ₩5,980.00 | -60.00 | -1.0% | ₩6,040.00 | ₩6,100.00 | ₩5,820.00 | 110,268 | |
| ₩6,040.00 | -150.00 | -2.4% | ₩6,280.00 | ₩6,350.00 | ₩5,930.00 | 150,789 | |
| ₩6,190.00 | +110.00 | +1.8% | ₩6,080.00 | ₩6,200.00 | ₩5,950.00 | 95,880 | |
| ₩6,080.00 | 0.00 | 0.0% | ₩6,180.00 | ₩6,200.00 | ₩5,920.00 | 77,364 | |
| ₩6,080.00 | +80.00 | +1.3% | ₩6,000.00 | ₩6,110.00 | ₩5,800.00 | 209,491 | |
| ₩6,000.00 | -670.00 | -10.0% | ₩6,670.00 | ₩6,700.00 | ₩5,880.00 | 342,055 | |
| ₩6,670.00 | -250.00 | -3.6% | ₩6,920.00 | ₩7,370.00 | ₩6,520.00 | 394,274 | |
| ₩6,920.00 | +500.00 | +7.8% | ₩6,710.00 | ₩6,940.00 | ₩6,510.00 | 152,203 | |
| ₩6,420.00 | -640.00 | -9.1% | ₩6,990.00 | ₩6,990.00 | ₩6,370.00 | 290,893 | |
| ₩7,060.00 | -500.00 | -6.6% | ₩7,520.00 | ₩7,580.00 | ₩6,990.00 | 262,721 | |
| ₩7,560.00 | +410.00 | +5.7% | ₩7,170.00 | ₩7,630.00 | ₩7,030.00 | 219,318 | |
| ₩7,150.00 | +50.00 | +0.7% | ₩7,050.00 | ₩7,330.00 | ₩7,010.00 | 119,889 | |
| ₩7,100.00 | -100.00 | -1.4% | ₩7,100.00 | ₩7,200.00 | ₩6,900.00 | 166,860 | |
| ₩7,200.00 | +400.00 | +5.9% | ₩6,830.00 | ₩7,450.00 | ₩6,830.00 | 284,759 | |
| ₩6,800.00 | -170.00 | -2.4% | ₩6,910.00 | ₩7,040.00 | ₩6,680.00 | 197,279 | |
| ₩6,970.00 | +110.00 | +1.6% | ₩6,900.00 | ₩7,050.00 | ₩6,720.00 | 136,523 | |
| ₩6,860.00 | -120.00 | -1.7% | ₩6,900.00 | ₩6,980.00 | ₩6,600.00 | 118,271 | |
| ₩6,980.00 | +180.00 | +2.6% | ₩6,740.00 | ₩7,050.00 | ₩6,740.00 | 248,604 | |
| ₩6,800.00 | 0.00 | 0.0% | ₩6,840.00 | ₩7,050.00 | ₩6,530.00 | 245,426 | |
| ₩6,800.00 | +250.00 | +3.8% | ₩6,780.00 | ₩7,200.00 | ₩6,650.00 | 452,266 | |
| ₩6,550.00 | +20.00 | +0.3% | ₩6,520.00 | ₩6,800.00 | ₩5,900.00 | 314,499 | |
| ₩6,530.00 | +1,260.00 | +23.9% | ₩5,250.00 | ₩6,590.00 | ₩5,210.00 | 520,113 | |
| ₩5,270.00 | +110.00 | +2.1% | ₩5,260.00 | ₩5,330.00 | ₩5,130.00 | 81,701 | |
| ₩5,160.00 | +50.00 | +1.0% | ₩5,260.00 | ₩5,260.00 | ₩5,000.00 | 105,142 | |
| ₩5,110.00 | 0.00 | 0.0% | ₩5,110.00 | ₩5,380.00 | ₩5,070.00 | 122,707 | |
| ₩5,110.00 | +10.00 | +0.2% | ₩5,130.00 | ₩5,400.00 | ₩5,020.00 | 166,449 | |
| ₩5,100.00 | +140.00 | +2.8% | ₩5,000.00 | ₩5,250.00 | ₩4,955.00 | 169,566 | |
| ₩4,960.00 | -410.00 | -7.6% | ₩5,450.00 | ₩5,490.00 | ₩4,960.00 | 148,796 | |
| ₩5,370.00 | +200.00 | +3.9% | ₩5,180.00 | ₩5,390.00 | ₩5,140.00 | 143,565 | |
| ₩5,170.00 | +245.00 | +5.0% | ₩5,090.00 | ₩5,400.00 | ₩4,785.00 | 317,950 |
- Ticker
- KRX:119830
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about ITEK, Inc.