ITM Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 24,800.00 | 25,350.00 | 24,000.00 | 24,250.00 | 24,250.00 | 41,864 |
| 2024-01-31 | 26,250.00 | 26,250.00 | 24,800.00 | 24,850.00 | 24,850.00 | 37,819 |
| 2024-01-30 | 27,400.00 | 27,400.00 | 25,750.00 | 26,500.00 | 26,500.00 | 27,246 |
| 2024-01-29 | 26,200.00 | 26,950.00 | 25,900.00 | 26,950.00 | 26,950.00 | 37,250 |
| 2024-01-26 | 27,000.00 | 27,000.00 | 26,000.00 | 26,150.00 | 26,150.00 | 31,567 |
| 2024-01-25 | 26,000.00 | 27,150.00 | 25,650.00 | 26,950.00 | 26,950.00 | 51,950 |
| 2024-01-24 | 26,700.00 | 26,750.00 | 25,950.00 | 26,200.00 | 26,200.00 | 37,921 |
| 2024-01-23 | 28,650.00 | 28,900.00 | 26,150.00 | 26,700.00 | 26,700.00 | 91,652 |
| 2024-01-22 | 27,500.00 | 28,400.00 | 27,000.00 | 27,550.00 | 27,550.00 | 74,630 |
| 2024-01-19 | 27,250.00 | 28,150.00 | 26,750.00 | 27,000.00 | 27,000.00 | 67,704 |
| 2024-01-18 | 26,800.00 | 27,000.00 | 25,650.00 | 26,600.00 | 26,600.00 | 39,963 |
| 2024-01-17 | 26,300.00 | 26,800.00 | 25,550.00 | 26,350.00 | 26,350.00 | 51,882 |
| 2024-01-16 | 27,000.00 | 27,000.00 | 25,650.00 | 26,150.00 | 26,150.00 | 75,741 |
| 2024-01-15 | 28,500.00 | 28,550.00 | 27,250.00 | 27,250.00 | 27,250.00 | 56,330 |
| 2024-01-12 | 27,850.00 | 28,950.00 | 27,500.00 | 28,800.00 | 28,800.00 | 79,186 |
| 2024-01-11 | 27,700.00 | 27,750.00 | 27,100.00 | 27,500.00 | 27,500.00 | 55,051 |
| 2024-01-10 | 29,250.00 | 29,500.00 | 27,400.00 | 28,200.00 | 28,200.00 | 104,575 |
| 2024-01-09 | 28,850.00 | 30,200.00 | 28,150.00 | 28,850.00 | 28,850.00 | 247,516 |
| 2024-01-08 | 27,300.00 | 29,500.00 | 26,700.00 | 28,000.00 | 28,000.00 | 237,544 |
| 2024-01-05 | 26,300.00 | 27,400.00 | 25,700.00 | 27,100.00 | 27,100.00 | 115,472 |
| 2024-01-04 | 26,500.00 | 27,250.00 | 25,550.00 | 26,300.00 | 26,300.00 | 103,074 |
| 2024-01-03 | 27,200.00 | 27,700.00 | 26,250.00 | 27,150.00 | 27,150.00 | 109,565 |
| 2024-01-02 | 25,750.00 | 28,250.00 | 25,250.00 | 27,800.00 | 27,800.00 | 286,739 |
| 2023-12-28 | 25,550.00 | 25,950.00 | 24,600.00 | 25,750.00 | 25,750.00 | 149,164 |
| 2023-12-27 | 25,550.00 | 26,650.00 | 24,750.00 | 25,850.00 | 25,850.00 | 295,747 |
| 2023-12-26 | 26,350.00 | 30,500.00 | 25,750.00 | 25,800.00 | 25,800.00 | 1,261,615 |
| 2023-12-22 | 20,700.00 | 26,800.00 | 20,700.00 | 26,800.00 | 26,800.00 | 1,161,758 |
| 2023-12-21 | 20,850.00 | 21,100.00 | 20,400.00 | 20,650.00 | 20,650.00 | 21,976 |
| 2023-12-20 | 20,900.00 | 21,100.00 | 20,750.00 | 21,000.00 | 21,000.00 | 12,413 |
| 2023-12-19 | 20,500.00 | 21,000.00 | 20,350.00 | 20,950.00 | 20,950.00 | 23,910 |
| 2023-12-18 | 21,600.00 | 21,600.00 | 20,700.00 | 20,700.00 | 20,700.00 | 18,933 |
| 2023-12-15 | 21,300.00 | 21,800.00 | 21,100.00 | 21,250.00 | 21,250.00 | 16,307 |
| 2023-12-14 | 21,800.00 | 21,950.00 | 20,800.00 | 21,650.00 | 21,650.00 | 42,676 |
| 2023-12-13 | 20,900.00 | 21,750.00 | 20,600.00 | 21,350.00 | 21,350.00 | 44,220 |
| 2023-12-12 | 20,900.00 | 21,150.00 | 20,450.00 | 20,900.00 | 20,900.00 | 37,700 |
| 2023-12-11 | 20,900.00 | 21,000.00 | 20,400.00 | 20,550.00 | 20,550.00 | 18,625 |
| 2023-12-08 | 20,800.00 | 21,150.00 | 20,650.00 | 20,950.00 | 20,950.00 | 26,939 |
| 2023-12-07 | 20,500.00 | 20,900.00 | 20,300.00 | 20,400.00 | 20,400.00 | 20,475 |
| 2023-12-06 | 20,100.00 | 20,900.00 | 20,100.00 | 20,500.00 | 20,500.00 | 34,249 |
| 2023-12-05 | 20,100.00 | 20,700.00 | 19,910.00 | 20,100.00 | 20,100.00 | 28,639 |
| 2023-12-04 | 20,150.00 | 20,500.00 | 20,050.00 | 20,100.00 | 20,100.00 | 35,129 |
| 2023-12-01 | 20,450.00 | 20,650.00 | 20,000.00 | 20,000.00 | 20,000.00 | 23,074 |
| 2023-11-30 | 21,050.00 | 21,400.00 | 20,450.00 | 20,450.00 | 20,450.00 | 127,810 |
| 2023-11-29 | 20,200.00 | 21,150.00 | 19,990.00 | 21,050.00 | 21,050.00 | 31,393 |
| 2023-11-28 | 21,050.00 | 21,100.00 | 20,150.00 | 20,300.00 | 20,300.00 | 29,771 |
| 2023-11-27 | 21,150.00 | 21,300.00 | 20,800.00 | 21,050.00 | 21,050.00 | 8,742 |
| 2023-11-24 | 21,500.00 | 21,600.00 | 21,100.00 | 21,250.00 | 21,250.00 | 10,218 |
| 2023-11-23 | 21,300.00 | 21,600.00 | 21,100.00 | 21,500.00 | 21,500.00 | 8,844 |
| 2023-11-22 | 21,300.00 | 21,700.00 | 21,200.00 | 21,550.00 | 21,550.00 | 17,873 |
| 2023-11-21 | 21,850.00 | 22,200.00 | 21,550.00 | 21,850.00 | 21,850.00 | 11,580 |
| 2023-11-20 | 21,500.00 | 22,150.00 | 21,450.00 | 22,050.00 | 22,050.00 | 17,239 |
| 2023-11-17 | 21,650.00 | 22,000.00 | 21,350.00 | 21,500.00 | 21,500.00 | 10,646 |
| 2023-11-16 | 21,650.00 | 22,000.00 | 21,450.00 | 21,850.00 | 21,850.00 | 11,238 |
| 2023-11-15 | 21,400.00 | 22,000.00 | 21,400.00 | 21,850.00 | 21,850.00 | 19,060 |
| 2023-11-14 | 20,500.00 | 21,350.00 | 20,500.00 | 21,050.00 | 21,050.00 | 7,566 |
| 2023-11-13 | 21,600.00 | 21,600.00 | 20,350.00 | 20,650.00 | 20,650.00 | 10,286 |
| 2023-11-10 | 20,700.00 | 21,500.00 | 20,700.00 | 20,950.00 | 20,950.00 | 6,321 |
| 2023-11-09 | 21,250.00 | 21,600.00 | 20,650.00 | 21,500.00 | 21,500.00 | 11,846 |
| 2023-11-08 | 21,650.00 | 21,900.00 | 20,650.00 | 21,100.00 | 21,100.00 | 13,518 |
| 2023-11-07 | 22,050.00 | 22,300.00 | 21,050.00 | 21,100.00 | 21,100.00 | 21,098 |
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.