ITM Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 26,100.00 | 26,150.00 | 25,300.00 | 25,450.00 | 25,450.00 | 24,162 |
| 2023-05-09 | 26,100.00 | 26,400.00 | 25,650.00 | 25,800.00 | 25,800.00 | 18,393 |
| 2023-05-08 | 26,400.00 | 26,650.00 | 26,100.00 | 26,400.00 | 26,400.00 | 20,374 |
| 2023-05-04 | 26,400.00 | 26,950.00 | 25,950.00 | 26,000.00 | 26,000.00 | 39,098 |
| 2023-05-03 | 26,750.00 | 27,100.00 | 26,550.00 | 26,650.00 | 26,650.00 | 15,944 |
| 2023-05-02 | 26,700.00 | 27,100.00 | 26,500.00 | 27,100.00 | 27,100.00 | 16,638 |
| 2023-04-28 | 26,600.00 | 28,000.00 | 26,400.00 | 26,800.00 | 26,800.00 | 55,622 |
| 2023-04-27 | 26,650.00 | 26,800.00 | 26,100.00 | 26,650.00 | 26,650.00 | 18,111 |
| 2023-04-26 | 26,350.00 | 26,800.00 | 26,100.00 | 26,550.00 | 26,550.00 | 20,866 |
| 2023-04-25 | 26,200.00 | 26,750.00 | 25,900.00 | 25,950.00 | 25,950.00 | 30,610 |
| 2023-04-24 | 26,250.00 | 26,900.00 | 26,200.00 | 26,500.00 | 26,500.00 | 29,559 |
| 2023-04-21 | 26,300.00 | 26,350.00 | 25,800.00 | 26,250.00 | 26,250.00 | 30,937 |
| 2023-04-20 | 27,400.00 | 27,450.00 | 26,150.00 | 26,250.00 | 26,250.00 | 41,821 |
| 2023-04-19 | 26,200.00 | 27,550.00 | 26,200.00 | 27,150.00 | 27,150.00 | 65,529 |
| 2023-04-18 | 26,250.00 | 26,450.00 | 26,100.00 | 26,400.00 | 26,400.00 | 24,632 |
| 2023-04-17 | 26,850.00 | 26,850.00 | 26,100.00 | 26,300.00 | 26,300.00 | 32,585 |
| 2023-04-14 | 26,650.00 | 27,000.00 | 26,200.00 | 26,800.00 | 26,800.00 | 57,603 |
| 2023-04-13 | 26,500.00 | 26,900.00 | 25,950.00 | 26,700.00 | 26,700.00 | 30,153 |
| 2023-04-12 | 27,000.00 | 27,000.00 | 26,200.00 | 26,500.00 | 26,500.00 | 18,165 |
| 2023-04-11 | 26,050.00 | 26,650.00 | 26,050.00 | 26,550.00 | 26,550.00 | 17,785 |
| 2023-04-10 | 26,550.00 | 27,000.00 | 26,250.00 | 26,350.00 | 26,350.00 | 27,421 |
| 2023-04-07 | 26,750.00 | 26,950.00 | 26,400.00 | 26,950.00 | 26,950.00 | 22,033 |
| 2023-04-06 | 26,850.00 | 26,850.00 | 26,100.00 | 26,500.00 | 26,500.00 | 27,051 |
| 2023-04-05 | 26,500.00 | 27,100.00 | 26,400.00 | 26,900.00 | 26,900.00 | 25,096 |
| 2023-04-04 | 27,300.00 | 27,400.00 | 26,600.00 | 26,750.00 | 26,750.00 | 21,807 |
| 2023-04-03 | 27,500.00 | 27,500.00 | 26,550.00 | 27,250.00 | 27,250.00 | 37,682 |
| 2023-03-31 | 27,850.00 | 27,850.00 | 27,000.00 | 27,500.00 | 27,500.00 | 24,623 |
| 2023-03-30 | 26,600.00 | 28,200.00 | 26,500.00 | 27,500.00 | 27,500.00 | 65,201 |
| 2023-03-29 | 26,500.00 | 27,150.00 | 26,000.00 | 26,350.00 | 26,350.00 | 35,200 |
| 2023-03-28 | 26,000.00 | 26,700.00 | 26,000.00 | 26,200.00 | 26,200.00 | 27,892 |
| 2023-03-27 | 26,150.00 | 26,450.00 | 25,550.00 | 26,350.00 | 26,350.00 | 28,445 |
| 2023-03-24 | 26,050.00 | 26,150.00 | 25,450.00 | 26,150.00 | 26,150.00 | 23,100 |
| 2023-03-23 | 25,850.00 | 26,000.00 | 25,250.00 | 25,600.00 | 25,600.00 | 18,469 |
| 2023-03-22 | 26,500.00 | 26,550.00 | 25,700.00 | 25,850.00 | 25,850.00 | 19,994 |
| 2023-03-21 | 25,500.00 | 26,200.00 | 25,450.00 | 26,000.00 | 26,000.00 | 15,601 |
| 2023-03-20 | 26,500.00 | 26,900.00 | 25,300.00 | 25,750.00 | 25,750.00 | 30,239 |
| 2023-03-17 | 25,400.00 | 26,300.00 | 25,300.00 | 26,300.00 | 26,300.00 | 35,299 |
| 2023-03-16 | 25,550.00 | 25,550.00 | 24,600.00 | 24,600.00 | 24,600.00 | 25,639 |
| 2023-03-15 | 25,800.00 | 26,200.00 | 25,500.00 | 25,550.00 | 25,550.00 | 26,422 |
| 2023-03-14 | 26,400.00 | 26,500.00 | 25,700.00 | 25,700.00 | 25,700.00 | 33,293 |
| 2023-03-13 | 26,550.00 | 27,150.00 | 26,450.00 | 26,950.00 | 26,950.00 | 20,131 |
| 2023-03-10 | 27,300.00 | 27,300.00 | 26,500.00 | 26,550.00 | 26,550.00 | 38,906 |
| 2023-03-09 | 27,050.00 | 28,000.00 | 26,800.00 | 28,000.00 | 28,000.00 | 20,962 |
| 2023-03-08 | 27,300.00 | 27,300.00 | 26,900.00 | 27,050.00 | 27,050.00 | 19,345 |
| 2023-03-07 | 27,250.00 | 28,050.00 | 27,250.00 | 27,600.00 | 27,600.00 | 22,238 |
| 2023-03-06 | 27,000.00 | 27,700.00 | 26,650.00 | 27,500.00 | 27,500.00 | 31,990 |
| 2023-03-03 | 26,950.00 | 27,500.00 | 26,400.00 | 26,850.00 | 26,850.00 | 29,955 |
| 2023-03-02 | 27,800.00 | 27,950.00 | 26,950.00 | 26,950.00 | 26,950.00 | 36,985 |
| 2023-02-28 | 27,450.00 | 28,500.00 | 27,450.00 | 27,900.00 | 27,900.00 | 34,943 |
| 2023-02-27 | 27,300.00 | 27,500.00 | 26,650.00 | 27,450.00 | 27,450.00 | 17,646 |
| 2023-02-24 | 28,250.00 | 28,250.00 | 27,350.00 | 27,500.00 | 27,500.00 | 24,112 |
| 2023-02-23 | 27,700.00 | 28,250.00 | 27,700.00 | 28,150.00 | 28,150.00 | 11,626 |
| 2023-02-22 | 28,100.00 | 28,200.00 | 27,650.00 | 27,800.00 | 27,800.00 | 31,568 |
| 2023-02-21 | 28,700.00 | 29,200.00 | 28,250.00 | 28,750.00 | 28,750.00 | 17,698 |
| 2023-02-20 | 28,400.00 | 29,250.00 | 27,600.00 | 28,700.00 | 28,700.00 | 35,313 |
| 2023-02-17 | 28,350.00 | 29,000.00 | 28,100.00 | 28,400.00 | 28,400.00 | 19,246 |
| 2023-02-16 | 27,350.00 | 28,750.00 | 27,350.00 | 28,450.00 | 28,450.00 | 32,954 |
| 2023-02-15 | 28,000.00 | 28,500.00 | 27,250.00 | 27,300.00 | 27,300.00 | 27,131 |
| 2023-02-14 | 28,000.00 | 28,500.00 | 27,600.00 | 28,400.00 | 28,400.00 | 21,825 |
| 2023-02-13 | 27,450.00 | 28,600.00 | 27,200.00 | 28,000.00 | 28,000.00 | 19,719 |
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.