ITM Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 18,910.00 | 19,190.00 | 18,750.00 | 19,190.00 | 19,190.00 | 15,218 |
| 2024-07-26 | 19,260.00 | 19,260.00 | 18,670.00 | 18,910.00 | 18,910.00 | 44,787 |
| 2024-07-25 | 18,550.00 | 19,330.00 | 18,550.00 | 19,260.00 | 19,260.00 | 26,548 |
| 2024-07-24 | 19,000.00 | 19,430.00 | 18,790.00 | 19,180.00 | 19,180.00 | 26,729 |
| 2024-07-23 | 19,510.00 | 19,530.00 | 18,860.00 | 19,120.00 | 19,120.00 | 24,268 |
| 2024-07-22 | 19,690.00 | 19,690.00 | 18,960.00 | 19,000.00 | 19,000.00 | 50,907 |
| 2024-07-19 | 19,800.00 | 19,980.00 | 19,590.00 | 19,880.00 | 19,880.00 | 23,406 |
| 2024-07-18 | 20,150.00 | 20,150.00 | 19,610.00 | 19,800.00 | 19,800.00 | 40,120 |
| 2024-07-17 | 20,750.00 | 20,800.00 | 20,050.00 | 20,150.00 | 20,150.00 | 32,993 |
| 2024-07-16 | 20,450.00 | 20,800.00 | 20,100.00 | 20,750.00 | 20,750.00 | 32,424 |
| 2024-07-15 | 21,000.00 | 21,050.00 | 20,150.00 | 20,450.00 | 20,450.00 | 105,486 |
| 2024-07-12 | 21,550.00 | 21,800.00 | 20,850.00 | 20,950.00 | 20,950.00 | 39,675 |
| 2024-07-11 | 21,850.00 | 22,100.00 | 21,750.00 | 21,950.00 | 21,950.00 | 18,631 |
| 2024-07-10 | 21,700.00 | 22,050.00 | 21,350.00 | 21,700.00 | 21,700.00 | 28,304 |
| 2024-07-09 | 22,050.00 | 22,450.00 | 21,550.00 | 21,700.00 | 21,700.00 | 33,193 |
| 2024-07-08 | 22,050.00 | 22,150.00 | 21,700.00 | 21,950.00 | 21,950.00 | 25,974 |
| 2024-07-05 | 22,500.00 | 22,700.00 | 21,750.00 | 22,250.00 | 22,250.00 | 42,052 |
| 2024-07-04 | 22,300.00 | 22,800.00 | 22,050.00 | 22,750.00 | 22,750.00 | 33,337 |
| 2024-07-03 | 22,950.00 | 23,100.00 | 21,900.00 | 21,950.00 | 21,950.00 | 62,290 |
| 2024-07-02 | 22,950.00 | 23,150.00 | 22,200.00 | 22,950.00 | 22,950.00 | 37,304 |
| 2024-07-01 | 23,450.00 | 23,450.00 | 22,800.00 | 23,150.00 | 23,150.00 | 43,127 |
| 2024-06-28 | 23,800.00 | 23,800.00 | 23,050.00 | 23,350.00 | 23,350.00 | 40,508 |
| 2024-06-27 | 24,350.00 | 25,000.00 | 23,450.00 | 23,450.00 | 23,450.00 | 54,275 |
| 2024-06-26 | 25,600.00 | 25,700.00 | 24,300.00 | 24,350.00 | 24,350.00 | 62,687 |
| 2024-06-25 | 24,100.00 | 25,100.00 | 23,500.00 | 24,950.00 | 24,950.00 | 67,166 |
| 2024-06-24 | 25,150.00 | 25,150.00 | 23,950.00 | 24,300.00 | 24,300.00 | 60,993 |
| 2024-06-21 | 25,950.00 | 25,950.00 | 24,450.00 | 25,150.00 | 25,150.00 | 123,330 |
| 2024-06-20 | 26,400.00 | 26,850.00 | 25,600.00 | 26,150.00 | 26,150.00 | 109,341 |
| 2024-06-19 | 26,650.00 | 27,950.00 | 26,250.00 | 26,400.00 | 26,400.00 | 210,952 |
| 2024-06-18 | 25,800.00 | 27,600.00 | 25,600.00 | 26,400.00 | 26,400.00 | 264,092 |
| 2024-06-17 | 26,650.00 | 28,900.00 | 26,000.00 | 26,050.00 | 26,050.00 | 1,224,728 |
| 2024-06-14 | 24,250.00 | 24,850.00 | 23,900.00 | 24,400.00 | 24,400.00 | 154,863 |
| 2024-06-13 | 26,050.00 | 27,150.00 | 24,200.00 | 24,200.00 | 24,200.00 | 540,557 |
| 2024-06-12 | 23,900.00 | 28,450.00 | 23,500.00 | 24,800.00 | 24,800.00 | 2,120,117 |
| 2024-06-11 | 23,200.00 | 23,400.00 | 21,650.00 | 22,100.00 | 22,100.00 | 164,816 |
| 2024-06-10 | 23,200.00 | 24,050.00 | 22,450.00 | 23,850.00 | 23,850.00 | 187,558 |
| 2024-06-07 | 22,500.00 | 24,000.00 | 22,400.00 | 22,650.00 | 22,650.00 | 172,171 |
| 2024-06-05 | 22,900.00 | 23,550.00 | 21,650.00 | 22,750.00 | 22,750.00 | 225,191 |
| 2024-06-04 | 22,000.00 | 22,350.00 | 21,350.00 | 22,000.00 | 22,000.00 | 52,084 |
| 2024-06-03 | 22,750.00 | 22,900.00 | 21,600.00 | 22,000.00 | 22,000.00 | 83,733 |
| 2024-05-31 | 22,650.00 | 23,700.00 | 22,400.00 | 22,950.00 | 22,950.00 | 149,883 |
| 2024-05-30 | 22,700.00 | 23,600.00 | 21,550.00 | 22,500.00 | 22,500.00 | 231,074 |
| 2024-05-29 | 21,400.00 | 25,100.00 | 20,650.00 | 22,200.00 | 22,200.00 | 694,363 |
| 2024-05-28 | 20,900.00 | 21,600.00 | 20,850.00 | 21,100.00 | 21,100.00 | 64,508 |
| 2024-05-27 | 21,600.00 | 21,700.00 | 20,350.00 | 20,900.00 | 20,900.00 | 89,064 |
| 2024-05-24 | 23,050.00 | 23,050.00 | 21,300.00 | 21,550.00 | 21,550.00 | 141,488 |
| 2024-05-23 | 23,850.00 | 24,000.00 | 22,550.00 | 23,050.00 | 23,050.00 | 106,464 |
| 2024-05-22 | 23,950.00 | 23,950.00 | 22,700.00 | 23,300.00 | 23,300.00 | 152,819 |
| 2024-05-21 | 22,900.00 | 24,150.00 | 22,850.00 | 24,150.00 | 24,150.00 | 187,475 |
| 2024-05-20 | 23,400.00 | 24,300.00 | 22,350.00 | 22,950.00 | 22,950.00 | 162,238 |
| 2024-05-17 | 24,100.00 | 24,350.00 | 22,950.00 | 23,550.00 | 23,550.00 | 212,829 |
| 2024-05-16 | 25,550.00 | 26,500.00 | 23,700.00 | 24,150.00 | 24,150.00 | 900,554 |
| 2024-05-14 | 22,450.00 | 24,450.00 | 21,100.00 | 24,450.00 | 24,450.00 | 1,586,569 |
| 2024-05-13 | 19,490.00 | 19,500.00 | 18,800.00 | 18,810.00 | 18,810.00 | 15,056 |
| 2024-05-10 | 19,000.00 | 19,280.00 | 18,730.00 | 19,180.00 | 19,180.00 | 20,492 |
| 2024-05-09 | 19,230.00 | 19,340.00 | 18,910.00 | 18,980.00 | 18,980.00 | 14,885 |
| 2024-05-08 | 19,400.00 | 19,850.00 | 19,160.00 | 19,230.00 | 19,230.00 | 18,823 |
| 2024-05-07 | 19,990.00 | 20,250.00 | 19,390.00 | 19,390.00 | 19,390.00 | 32,971 |
| 2024-05-03 | 19,990.00 | 19,990.00 | 19,560.00 | 19,730.00 | 19,730.00 | 15,501 |
| 2024-05-02 | 19,660.00 | 19,710.00 | 19,400.00 | 19,520.00 | 19,520.00 | 8,942 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.