ITM Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 22,550.00 | 22,700.00 | 21,800.00 | 22,200.00 | 22,200.00 | 25,887 |
| 2023-08-03 | 22,050.00 | 22,400.00 | 21,000.00 | 22,300.00 | 22,300.00 | 29,104 |
| 2023-08-02 | 21,300.00 | 22,600.00 | 21,300.00 | 22,250.00 | 22,250.00 | 51,979 |
| 2023-08-01 | 22,500.00 | 22,500.00 | 21,550.00 | 21,700.00 | 21,700.00 | 42,450 |
| 2023-07-31 | 20,950.00 | 22,000.00 | 20,500.00 | 22,000.00 | 22,000.00 | 56,355 |
| 2023-07-28 | 21,250.00 | 21,300.00 | 20,450.00 | 20,800.00 | 20,800.00 | 22,554 |
| 2023-07-27 | 19,500.00 | 20,850.00 | 19,500.00 | 20,850.00 | 20,850.00 | 53,563 |
| 2023-07-26 | 20,100.00 | 20,300.00 | 19,420.00 | 19,500.00 | 19,500.00 | 79,611 |
| 2023-07-25 | 21,000.00 | 21,200.00 | 20,200.00 | 20,600.00 | 20,600.00 | 35,841 |
| 2023-07-24 | 22,100.00 | 22,100.00 | 20,950.00 | 21,200.00 | 21,200.00 | 32,455 |
| 2023-07-21 | 21,400.00 | 22,450.00 | 21,000.00 | 21,700.00 | 21,700.00 | 33,187 |
| 2023-07-20 | 21,800.00 | 21,800.00 | 21,150.00 | 21,600.00 | 21,600.00 | 20,445 |
| 2023-07-19 | 21,700.00 | 21,900.00 | 21,000.00 | 21,100.00 | 21,100.00 | 29,311 |
| 2023-07-18 | 21,950.00 | 22,150.00 | 21,250.00 | 21,700.00 | 21,700.00 | 30,193 |
| 2023-07-17 | 21,800.00 | 21,800.00 | 20,050.00 | 21,800.00 | 21,800.00 | 22,632 |
| 2023-07-14 | 22,200.00 | 22,500.00 | 21,400.00 | 21,800.00 | 21,800.00 | 47,088 |
| 2023-07-13 | 20,600.00 | 22,600.00 | 20,200.00 | 22,100.00 | 22,100.00 | 114,577 |
| 2023-07-12 | 20,100.00 | 20,450.00 | 19,700.00 | 20,250.00 | 20,250.00 | 54,803 |
| 2023-07-11 | 20,100.00 | 20,450.00 | 19,900.00 | 20,300.00 | 20,300.00 | 21,258 |
| 2023-07-10 | 20,700.00 | 20,700.00 | 20,000.00 | 20,050.00 | 20,050.00 | 44,103 |
| 2023-07-07 | 21,600.00 | 21,600.00 | 20,450.00 | 20,700.00 | 20,700.00 | 36,900 |
| 2023-07-06 | 22,000.00 | 22,000.00 | 21,100.00 | 21,150.00 | 21,150.00 | 35,818 |
| 2023-07-05 | 22,850.00 | 23,200.00 | 22,100.00 | 22,300.00 | 22,300.00 | 26,312 |
| 2023-07-04 | 22,700.00 | 23,100.00 | 22,650.00 | 22,850.00 | 22,850.00 | 20,841 |
| 2023-07-03 | 22,150.00 | 23,300.00 | 22,150.00 | 22,700.00 | 22,700.00 | 36,899 |
| 2023-06-30 | 21,900.00 | 22,200.00 | 21,450.00 | 22,150.00 | 22,150.00 | 24,923 |
| 2023-06-29 | 22,450.00 | 23,100.00 | 21,900.00 | 22,050.00 | 22,050.00 | 36,399 |
| 2023-06-28 | 22,900.00 | 23,200.00 | 22,400.00 | 22,650.00 | 22,650.00 | 18,095 |
| 2023-06-27 | 23,000.00 | 23,650.00 | 22,700.00 | 22,900.00 | 22,900.00 | 13,328 |
| 2023-06-26 | 23,400.00 | 23,400.00 | 22,750.00 | 22,900.00 | 22,900.00 | 8,705 |
| 2023-06-23 | 23,400.00 | 23,900.00 | 22,950.00 | 23,000.00 | 23,000.00 | 26,223 |
| 2023-06-22 | 23,500.00 | 23,700.00 | 23,300.00 | 23,400.00 | 23,400.00 | 16,416 |
| 2023-06-21 | 23,800.00 | 24,300.00 | 23,550.00 | 23,550.00 | 23,550.00 | 21,706 |
| 2023-06-20 | 24,200.00 | 24,300.00 | 23,700.00 | 24,100.00 | 24,100.00 | 31,425 |
| 2023-06-19 | 24,600.00 | 24,600.00 | 24,050.00 | 24,250.00 | 24,250.00 | 24,519 |
| 2023-06-16 | 24,700.00 | 24,850.00 | 24,300.00 | 24,700.00 | 24,700.00 | 16,241 |
| 2023-06-15 | 24,700.00 | 25,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 27,834 |
| 2023-06-14 | 24,700.00 | 25,050.00 | 24,450.00 | 24,500.00 | 24,500.00 | 20,941 |
| 2023-06-13 | 24,450.00 | 25,400.00 | 24,400.00 | 24,700.00 | 24,700.00 | 29,511 |
| 2023-06-12 | 24,850.00 | 24,950.00 | 24,500.00 | 24,600.00 | 24,600.00 | 20,111 |
| 2023-06-09 | 25,200.00 | 25,200.00 | 24,650.00 | 24,850.00 | 24,850.00 | 15,773 |
| 2023-06-08 | 25,400.00 | 25,400.00 | 24,700.00 | 24,900.00 | 24,900.00 | 36,360 |
| 2023-06-07 | 25,250.00 | 25,400.00 | 25,050.00 | 25,150.00 | 25,150.00 | 20,762 |
| 2023-06-05 | 25,300.00 | 25,500.00 | 24,850.00 | 24,850.00 | 24,850.00 | 24,205 |
| 2023-06-02 | 25,100.00 | 25,450.00 | 24,900.00 | 25,300.00 | 25,300.00 | 21,279 |
| 2023-06-01 | 24,450.00 | 25,000.00 | 24,450.00 | 25,000.00 | 25,000.00 | 13,757 |
| 2023-05-31 | 24,950.00 | 25,300.00 | 24,700.00 | 24,700.00 | 24,700.00 | 18,193 |
| 2023-05-30 | 24,650.00 | 25,200.00 | 24,650.00 | 25,000.00 | 25,000.00 | 21,368 |
| 2023-05-26 | 24,100.00 | 25,050.00 | 24,100.00 | 24,650.00 | 24,650.00 | 28,834 |
| 2023-05-25 | 25,650.00 | 25,650.00 | 23,950.00 | 24,000.00 | 24,000.00 | 22,544 |
| 2023-05-24 | 24,700.00 | 24,950.00 | 24,450.00 | 24,900.00 | 24,900.00 | 12,831 |
| 2023-05-23 | 24,650.00 | 25,100.00 | 24,600.00 | 25,000.00 | 25,000.00 | 12,038 |
| 2023-05-22 | 24,800.00 | 25,150.00 | 24,700.00 | 25,000.00 | 25,000.00 | 16,902 |
| 2023-05-19 | 23,450.00 | 25,000.00 | 23,450.00 | 24,900.00 | 24,900.00 | 64,114 |
| 2023-05-18 | 23,550.00 | 23,750.00 | 23,250.00 | 23,500.00 | 23,500.00 | 30,472 |
| 2023-05-17 | 24,150.00 | 24,650.00 | 23,300.00 | 23,500.00 | 23,500.00 | 44,409 |
| 2023-05-16 | 24,600.00 | 25,000.00 | 24,300.00 | 24,300.00 | 24,300.00 | 18,058 |
| 2023-05-15 | 25,000.00 | 25,250.00 | 24,600.00 | 24,900.00 | 24,900.00 | 19,984 |
| 2023-05-12 | 25,300.00 | 25,400.00 | 25,000.00 | 25,050.00 | 25,050.00 | 14,516 |
| 2023-05-11 | 25,200.00 | 25,700.00 | 25,150.00 | 25,500.00 | 25,500.00 | 14,536 |
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.