ITM Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 20,950.00 | 22,000.00 | 20,500.00 | 22,000.00 | 22,000.00 | 37,083 |
| 2023-11-03 | 20,800.00 | 21,100.00 | 20,350.00 | 20,950.00 | 20,950.00 | 14,173 |
| 2023-11-02 | 20,400.00 | 21,250.00 | 19,770.00 | 20,750.00 | 20,750.00 | 31,929 |
| 2023-11-01 | 19,820.00 | 20,100.00 | 19,600.00 | 19,720.00 | 19,720.00 | 25,078 |
| 2023-10-31 | 21,900.00 | 21,900.00 | 19,790.00 | 19,970.00 | 19,970.00 | 43,489 |
| 2023-10-30 | 22,350.00 | 22,600.00 | 21,750.00 | 21,900.00 | 21,900.00 | 14,961 |
| 2023-10-27 | 22,550.00 | 22,700.00 | 21,750.00 | 22,350.00 | 22,350.00 | 28,106 |
| 2023-10-26 | 22,400.00 | 22,400.00 | 21,800.00 | 22,000.00 | 22,000.00 | 19,279 |
| 2023-10-25 | 22,800.00 | 22,800.00 | 22,000.00 | 22,450.00 | 22,450.00 | 11,226 |
| 2023-10-24 | 22,200.00 | 22,700.00 | 22,100.00 | 22,700.00 | 22,700.00 | 21,218 |
| 2023-10-23 | 21,450.00 | 22,350.00 | 21,450.00 | 22,200.00 | 22,200.00 | 16,056 |
| 2023-10-20 | 21,100.00 | 22,450.00 | 21,100.00 | 22,100.00 | 22,100.00 | 25,417 |
| 2023-10-19 | 21,550.00 | 22,000.00 | 21,150.00 | 21,700.00 | 21,700.00 | 13,954 |
| 2023-10-18 | 21,750.00 | 22,300.00 | 21,750.00 | 22,200.00 | 22,200.00 | 9,819 |
| 2023-10-17 | 21,800.00 | 22,400.00 | 21,400.00 | 22,250.00 | 22,250.00 | 10,959 |
| 2023-10-16 | 22,350.00 | 22,350.00 | 21,300.00 | 21,800.00 | 21,800.00 | 14,192 |
| 2023-10-13 | 21,850.00 | 22,250.00 | 21,600.00 | 22,150.00 | 22,150.00 | 13,715 |
| 2023-10-12 | 22,100.00 | 22,400.00 | 21,950.00 | 22,150.00 | 22,150.00 | 14,038 |
| 2023-10-11 | 22,050.00 | 22,450.00 | 21,850.00 | 22,100.00 | 22,100.00 | 12,176 |
| 2023-10-10 | 22,250.00 | 22,900.00 | 21,800.00 | 22,150.00 | 22,150.00 | 21,103 |
| 2023-10-06 | 22,350.00 | 22,400.00 | 21,600.00 | 22,250.00 | 22,250.00 | 12,725 |
| 2023-10-05 | 22,150.00 | 22,300.00 | 21,600.00 | 21,700.00 | 21,700.00 | 14,453 |
| 2023-10-04 | 21,750.00 | 21,750.00 | 21,000.00 | 21,650.00 | 21,650.00 | 16,273 |
| 2023-09-27 | 22,000.00 | 22,000.00 | 21,000.00 | 21,750.00 | 21,750.00 | 10,524 |
| 2023-09-26 | 21,500.00 | 21,850.00 | 21,150.00 | 21,800.00 | 21,800.00 | 12,002 |
| 2023-09-25 | 21,650.00 | 22,100.00 | 21,350.00 | 21,450.00 | 21,450.00 | 9,121 |
| 2023-09-22 | 20,800.00 | 21,650.00 | 20,800.00 | 21,650.00 | 21,650.00 | 12,993 |
| 2023-09-21 | 21,700.00 | 21,950.00 | 20,950.00 | 21,150.00 | 21,150.00 | 26,593 |
| 2023-09-20 | 22,700.00 | 22,700.00 | 21,800.00 | 22,150.00 | 22,150.00 | 10,716 |
| 2023-09-19 | 22,300.00 | 22,650.00 | 22,100.00 | 22,100.00 | 22,100.00 | 11,299 |
| 2023-09-18 | 22,700.00 | 22,900.00 | 22,300.00 | 22,550.00 | 22,550.00 | 11,745 |
| 2023-09-15 | 22,850.00 | 23,100.00 | 22,800.00 | 23,100.00 | 23,100.00 | 10,901 |
| 2023-09-14 | 23,550.00 | 23,550.00 | 22,850.00 | 23,050.00 | 23,050.00 | 17,696 |
| 2023-09-13 | 22,650.00 | 23,500.00 | 22,600.00 | 23,050.00 | 23,050.00 | 17,243 |
| 2023-09-12 | 23,250.00 | 23,500.00 | 22,700.00 | 23,000.00 | 23,000.00 | 15,768 |
| 2023-09-11 | 23,500.00 | 23,550.00 | 22,650.00 | 22,650.00 | 22,650.00 | 16,311 |
| 2023-09-08 | 23,500.00 | 23,500.00 | 22,700.00 | 23,250.00 | 23,250.00 | 17,056 |
| 2023-09-07 | 23,250.00 | 23,600.00 | 22,900.00 | 22,950.00 | 22,950.00 | 15,109 |
| 2023-09-06 | 23,250.00 | 23,700.00 | 23,100.00 | 23,450.00 | 23,450.00 | 19,260 |
| 2023-09-05 | 24,300.00 | 24,300.00 | 23,300.00 | 23,400.00 | 23,400.00 | 40,655 |
| 2023-09-04 | 24,550.00 | 24,600.00 | 24,000.00 | 24,300.00 | 24,300.00 | 12,560 |
| 2023-09-01 | 24,150.00 | 24,450.00 | 23,800.00 | 24,400.00 | 24,400.00 | 20,149 |
| 2023-08-31 | 23,950.00 | 24,300.00 | 23,750.00 | 24,100.00 | 24,100.00 | 24,792 |
| 2023-08-30 | 24,700.00 | 24,700.00 | 24,000.00 | 24,000.00 | 24,000.00 | 13,056 |
| 2023-08-29 | 24,350.00 | 24,700.00 | 23,950.00 | 24,200.00 | 24,200.00 | 34,972 |
| 2023-08-28 | 24,350.00 | 24,350.00 | 23,650.00 | 23,900.00 | 23,900.00 | 14,509 |
| 2023-08-25 | 23,200.00 | 24,900.00 | 23,150.00 | 23,750.00 | 23,750.00 | 21,267 |
| 2023-08-24 | 24,050.00 | 24,050.00 | 23,600.00 | 23,700.00 | 23,700.00 | 14,976 |
| 2023-08-23 | 24,050.00 | 24,050.00 | 22,500.00 | 23,700.00 | 23,700.00 | 25,174 |
| 2023-08-22 | 23,700.00 | 24,100.00 | 23,700.00 | 23,950.00 | 23,950.00 | 20,841 |
| 2023-08-21 | 23,700.00 | 24,350.00 | 23,550.00 | 24,100.00 | 24,100.00 | 33,820 |
| 2023-08-18 | 23,700.00 | 24,200.00 | 23,150.00 | 23,550.00 | 23,550.00 | 41,472 |
| 2023-08-17 | 23,900.00 | 24,200.00 | 23,300.00 | 23,950.00 | 23,950.00 | 39,602 |
| 2023-08-16 | 22,950.00 | 24,000.00 | 22,850.00 | 23,950.00 | 23,950.00 | 76,830 |
| 2023-08-14 | 22,850.00 | 23,050.00 | 22,300.00 | 22,950.00 | 22,950.00 | 29,632 |
| 2023-08-11 | 22,050.00 | 22,850.00 | 22,000.00 | 22,850.00 | 22,850.00 | 30,044 |
| 2023-08-10 | 22,450.00 | 22,550.00 | 21,950.00 | 22,250.00 | 22,250.00 | 23,139 |
| 2023-08-09 | 22,750.00 | 22,750.00 | 22,300.00 | 22,700.00 | 22,700.00 | 18,946 |
| 2023-08-08 | 22,300.00 | 22,700.00 | 22,300.00 | 22,450.00 | 22,450.00 | 23,106 |
| 2023-08-07 | 21,850.00 | 22,700.00 | 21,750.00 | 22,400.00 | 22,400.00 | 26,998 |
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.