ITM Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 19,660.00 | 19,710.00 | 19,400.00 | 19,520.00 | 19,520.00 | 8,942 |
| 2024-04-30 | 19,600.00 | 19,830.00 | 19,370.00 | 19,720.00 | 19,720.00 | 17,521 |
| 2024-04-29 | 19,720.00 | 19,720.00 | 19,270.00 | 19,600.00 | 19,600.00 | 16,925 |
| 2024-04-26 | 19,940.00 | 19,950.00 | 19,250.00 | 19,250.00 | 19,250.00 | 13,006 |
| 2024-04-25 | 19,560.00 | 19,770.00 | 19,260.00 | 19,510.00 | 19,510.00 | 7,430 |
| 2024-04-24 | 19,500.00 | 19,850.00 | 19,210.00 | 19,530.00 | 19,530.00 | 22,676 |
| 2024-04-23 | 19,450.00 | 19,450.00 | 19,110.00 | 19,130.00 | 19,130.00 | 14,376 |
| 2024-04-22 | 19,000.00 | 19,460.00 | 18,660.00 | 19,460.00 | 19,460.00 | 35,987 |
| 2024-04-19 | 18,860.00 | 19,030.00 | 18,440.00 | 18,730.00 | 18,730.00 | 26,243 |
| 2024-04-18 | 19,570.00 | 19,590.00 | 18,880.00 | 18,960.00 | 18,960.00 | 22,598 |
| 2024-04-17 | 18,650.00 | 19,490.00 | 18,650.00 | 19,390.00 | 19,390.00 | 25,206 |
| 2024-04-16 | 18,990.00 | 19,020.00 | 18,420.00 | 18,680.00 | 18,680.00 | 23,180 |
| 2024-04-15 | 19,260.00 | 19,270.00 | 18,720.00 | 19,020.00 | 19,020.00 | 27,046 |
| 2024-04-12 | 19,230.00 | 19,530.00 | 19,000.00 | 19,260.00 | 19,260.00 | 15,338 |
| 2024-04-11 | 19,100.00 | 19,400.00 | 18,820.00 | 19,250.00 | 19,250.00 | 18,269 |
| 2024-04-09 | 19,370.00 | 19,590.00 | 19,050.00 | 19,390.00 | 19,390.00 | 20,581 |
| 2024-04-08 | 20,600.00 | 20,600.00 | 18,950.00 | 19,370.00 | 19,370.00 | 56,166 |
| 2024-04-05 | 19,990.00 | 20,250.00 | 19,520.00 | 19,800.00 | 19,800.00 | 26,992 |
| 2024-04-04 | 20,450.00 | 20,450.00 | 19,660.00 | 19,830.00 | 19,830.00 | 34,325 |
| 2024-04-03 | 20,000.00 | 20,600.00 | 19,630.00 | 19,750.00 | 19,750.00 | 51,805 |
| 2024-04-02 | 20,950.00 | 21,000.00 | 19,930.00 | 19,960.00 | 19,960.00 | 62,278 |
| 2024-04-01 | 20,750.00 | 21,200.00 | 20,250.00 | 20,950.00 | 20,950.00 | 42,499 |
| 2024-03-29 | 20,800.00 | 20,950.00 | 20,250.00 | 20,400.00 | 20,400.00 | 26,062 |
| 2024-03-28 | 20,600.00 | 20,950.00 | 20,550.00 | 20,700.00 | 20,700.00 | 16,532 |
| 2024-03-27 | 20,950.00 | 21,150.00 | 20,700.00 | 20,700.00 | 20,700.00 | 17,765 |
| 2024-03-26 | 20,900.00 | 21,300.00 | 20,700.00 | 20,950.00 | 20,950.00 | 29,358 |
| 2024-03-25 | 21,700.00 | 22,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 33,660 |
| 2024-03-22 | 21,450.00 | 21,800.00 | 21,250.00 | 21,800.00 | 21,800.00 | 18,401 |
| 2024-03-21 | 21,500.00 | 21,900.00 | 21,350.00 | 21,450.00 | 21,450.00 | 26,278 |
| 2024-03-20 | 21,500.00 | 21,700.00 | 21,150.00 | 21,200.00 | 21,200.00 | 163,663 |
| 2024-03-19 | 21,800.00 | 21,950.00 | 21,450.00 | 21,500.00 | 21,500.00 | 19,452 |
| 2024-03-18 | 21,700.00 | 22,150.00 | 21,500.00 | 21,750.00 | 21,750.00 | 23,166 |
| 2024-03-15 | 21,200.00 | 22,000.00 | 21,050.00 | 21,600.00 | 21,600.00 | 33,742 |
| 2024-03-14 | 22,150.00 | 22,150.00 | 21,200.00 | 21,400.00 | 21,400.00 | 30,583 |
| 2024-03-13 | 21,700.00 | 22,650.00 | 21,450.00 | 22,150.00 | 22,150.00 | 56,088 |
| 2024-03-12 | 21,350.00 | 21,650.00 | 21,000.00 | 21,500.00 | 21,500.00 | 17,187 |
| 2024-03-11 | 21,400.00 | 21,400.00 | 20,850.00 | 21,350.00 | 21,350.00 | 26,558 |
| 2024-03-08 | 21,100.00 | 21,800.00 | 20,950.00 | 21,450.00 | 21,450.00 | 32,006 |
| 2024-03-07 | 21,050.00 | 21,650.00 | 20,900.00 | 21,100.00 | 21,100.00 | 28,795 |
| 2024-03-06 | 21,300.00 | 21,500.00 | 20,950.00 | 21,250.00 | 21,250.00 | 27,795 |
| 2024-03-05 | 20,950.00 | 21,550.00 | 20,800.00 | 21,300.00 | 21,300.00 | 54,562 |
| 2024-03-04 | 21,350.00 | 21,650.00 | 20,650.00 | 21,100.00 | 21,100.00 | 60,333 |
| 2024-02-29 | 21,200.00 | 21,350.00 | 20,550.00 | 21,200.00 | 21,200.00 | 54,137 |
| 2024-02-28 | 21,850.00 | 22,000.00 | 20,800.00 | 21,400.00 | 21,400.00 | 64,710 |
| 2024-02-27 | 22,450.00 | 22,450.00 | 21,750.00 | 21,750.00 | 21,750.00 | 40,184 |
| 2024-02-26 | 22,450.00 | 22,650.00 | 22,000.00 | 22,450.00 | 22,450.00 | 21,084 |
| 2024-02-23 | 23,400.00 | 23,400.00 | 22,700.00 | 22,800.00 | 22,800.00 | 24,441 |
| 2024-02-22 | 23,100.00 | 23,700.00 | 23,000.00 | 23,300.00 | 23,300.00 | 26,042 |
| 2024-02-21 | 23,300.00 | 23,500.00 | 22,950.00 | 23,050.00 | 23,050.00 | 16,216 |
| 2024-02-20 | 23,350.00 | 23,600.00 | 23,000.00 | 23,500.00 | 23,500.00 | 19,497 |
| 2024-02-19 | 23,450.00 | 23,800.00 | 23,200.00 | 23,350.00 | 23,350.00 | 16,059 |
| 2024-02-16 | 23,600.00 | 23,900.00 | 23,050.00 | 23,300.00 | 23,300.00 | 20,938 |
| 2024-02-15 | 23,350.00 | 23,700.00 | 22,950.00 | 23,550.00 | 23,550.00 | 31,371 |
| 2024-02-14 | 23,250.00 | 23,450.00 | 22,600.00 | 23,250.00 | 23,250.00 | 25,286 |
| 2024-02-13 | 22,900.00 | 23,700.00 | 22,900.00 | 23,250.00 | 23,250.00 | 23,796 |
| 2024-02-08 | 22,850.00 | 23,250.00 | 22,700.00 | 22,900.00 | 22,900.00 | 18,089 |
| 2024-02-07 | 23,500.00 | 23,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 17,645 |
| 2024-02-06 | 23,450.00 | 23,700.00 | 22,900.00 | 23,200.00 | 23,200.00 | 23,195 |
| 2024-02-05 | 24,550.00 | 24,550.00 | 23,600.00 | 23,600.00 | 23,600.00 | 36,153 |
| 2024-02-02 | 24,900.00 | 25,150.00 | 24,250.00 | 25,000.00 | 25,000.00 | 23,807 |
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.