ITM Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 27,800.00 | 27,800.00 | 27,350.00 | 27,600.00 | 27,600.00 | 15,611 |
| 2023-02-09 | 28,100.00 | 28,250.00 | 27,750.00 | 28,200.00 | 28,200.00 | 9,724 |
| 2023-02-08 | 28,100.00 | 28,500.00 | 27,900.00 | 28,350.00 | 28,350.00 | 17,381 |
| 2023-02-07 | 27,250.00 | 28,150.00 | 27,250.00 | 27,850.00 | 27,850.00 | 15,421 |
| 2023-02-06 | 27,550.00 | 27,750.00 | 27,150.00 | 27,450.00 | 27,450.00 | 22,822 |
| 2023-02-03 | 28,150.00 | 28,650.00 | 27,900.00 | 28,100.00 | 28,100.00 | 14,096 |
| 2023-02-02 | 28,400.00 | 28,900.00 | 27,950.00 | 28,100.00 | 28,100.00 | 18,765 |
| 2023-02-01 | 28,100.00 | 28,700.00 | 27,950.00 | 28,150.00 | 28,150.00 | 16,903 |
| 2023-01-31 | 27,700.00 | 28,200.00 | 27,600.00 | 28,100.00 | 28,100.00 | 18,220 |
| 2023-01-30 | 27,850.00 | 28,700.00 | 27,800.00 | 27,800.00 | 27,800.00 | 24,591 |
| 2023-01-27 | 28,550.00 | 28,550.00 | 27,650.00 | 27,900.00 | 27,900.00 | 13,759 |
| 2023-01-26 | 28,050.00 | 28,450.00 | 28,050.00 | 28,350.00 | 28,350.00 | 10,728 |
| 2023-01-25 | 27,750.00 | 28,450.00 | 27,750.00 | 28,250.00 | 28,250.00 | 64,068 |
| 2023-01-20 | 27,400.00 | 28,100.00 | 27,400.00 | 27,950.00 | 27,950.00 | 14,920 |
| 2023-01-19 | 27,200.00 | 27,700.00 | 26,950.00 | 27,650.00 | 27,650.00 | 10,888 |
| 2023-01-18 | 27,000.00 | 27,550.00 | 26,800.00 | 27,500.00 | 27,500.00 | 13,207 |
| 2023-01-17 | 27,500.00 | 27,850.00 | 27,000.00 | 27,050.00 | 27,050.00 | 19,384 |
| 2023-01-16 | 28,100.00 | 28,150.00 | 27,500.00 | 27,850.00 | 27,850.00 | 8,595 |
| 2023-01-13 | 27,900.00 | 28,500.00 | 27,650.00 | 27,750.00 | 27,750.00 | 8,119 |
| 2023-01-12 | 28,250.00 | 28,500.00 | 27,650.00 | 28,100.00 | 28,100.00 | 9,666 |
| 2023-01-11 | 27,500.00 | 28,450.00 | 27,500.00 | 28,250.00 | 28,250.00 | 16,249 |
| 2023-01-10 | 27,350.00 | 28,200.00 | 27,250.00 | 27,500.00 | 27,500.00 | 14,272 |
| 2023-01-09 | 27,400.00 | 28,000.00 | 27,350.00 | 27,950.00 | 27,950.00 | 13,037 |
| 2023-01-06 | 26,600.00 | 27,800.00 | 26,600.00 | 27,300.00 | 27,300.00 | 13,263 |
| 2023-01-05 | 27,800.00 | 27,800.00 | 26,850.00 | 27,050.00 | 27,050.00 | 14,692 |
| 2023-01-04 | 27,000.00 | 27,900.00 | 26,850.00 | 27,500.00 | 27,500.00 | 9,330 |
| 2023-01-03 | 26,250.00 | 27,350.00 | 26,050.00 | 27,250.00 | 27,250.00 | 18,721 |
| 2023-01-02 | 27,000.00 | 27,100.00 | 26,250.00 | 26,250.00 | 26,250.00 | 19,536 |
| 2022-12-29 | 27,900.00 | 27,900.00 | 26,100.00 | 26,200.00 | 26,200.00 | 22,729 |
| 2022-12-28 | 27,600.00 | 27,900.00 | 27,050.00 | 27,500.00 | 27,500.00 | 24,154 |
| 2022-12-27 | 28,600.00 | 28,750.00 | 28,000.00 | 28,450.00 | 28,250.00 | 21,561 |
| 2022-12-26 | 27,100.00 | 28,350.00 | 26,850.00 | 28,300.00 | 28,101.05 | 18,119 |
| 2022-12-23 | 28,450.00 | 28,450.00 | 27,150.00 | 27,400.00 | 27,207.38 | 18,536 |
| 2022-12-22 | 27,550.00 | 28,700.00 | 27,150.00 | 28,600.00 | 28,398.95 | 25,291 |
| 2022-12-21 | 27,600.00 | 27,600.00 | 26,650.00 | 26,950.00 | 26,760.54 | 10,172 |
| 2022-12-20 | 27,600.00 | 27,950.00 | 27,000.00 | 27,050.00 | 26,859.84 | 11,558 |
| 2022-12-19 | 27,850.00 | 28,150.00 | 27,500.00 | 27,900.00 | 27,703.87 | 7,844 |
| 2022-12-16 | 28,550.00 | 28,550.00 | 27,850.00 | 27,850.00 | 27,654.22 | 22,694 |
| 2022-12-15 | 28,950.00 | 29,000.00 | 28,650.00 | 28,700.00 | 28,498.24 | 10,757 |
| 2022-12-14 | 29,000.00 | 29,350.00 | 28,800.00 | 29,350.00 | 29,143.67 | 7,855 |
| 2022-12-13 | 29,000.00 | 29,200.00 | 28,400.00 | 28,550.00 | 28,349.30 | 9,286 |
| 2022-12-12 | 29,500.00 | 29,650.00 | 28,700.00 | 29,000.00 | 28,796.13 | 6,881 |
| 2022-12-09 | 29,250.00 | 30,200.00 | 28,650.00 | 29,500.00 | 29,292.62 | 28,479 |
| 2022-12-08 | 29,250.00 | 29,800.00 | 28,200.00 | 29,250.00 | 29,044.38 | 87,893 |
| 2022-12-07 | 29,000.00 | 29,700.00 | 29,000.00 | 29,500.00 | 29,292.62 | 20,519 |
| 2022-12-06 | 30,200.00 | 30,200.00 | 29,100.00 | 29,100.00 | 28,895.43 | 16,023 |
| 2022-12-05 | 29,450.00 | 30,200.00 | 29,450.00 | 30,200.00 | 29,987.70 | 12,865 |
| 2022-12-02 | 30,400.00 | 30,400.00 | 29,200.00 | 29,250.00 | 29,044.38 | 31,698 |
| 2022-12-01 | 31,950.00 | 32,000.00 | 30,150.00 | 30,900.00 | 30,682.78 | 20,757 |
| 2022-11-30 | 30,150.00 | 30,800.00 | 29,900.00 | 30,800.00 | 30,583.48 | 10,240 |
| 2022-11-29 | 30,100.00 | 30,700.00 | 29,500.00 | 30,500.00 | 30,285.59 | 11,776 |
| 2022-11-28 | 31,000.00 | 31,000.00 | 29,800.00 | 30,050.00 | 29,838.75 | 15,762 |
| 2022-11-25 | 30,800.00 | 31,000.00 | 30,400.00 | 30,950.00 | 30,732.43 | 7,157 |
| 2022-11-24 | 30,450.00 | 31,050.00 | 30,450.00 | 30,850.00 | 30,633.13 | 13,672 |
| 2022-11-23 | 29,650.00 | 30,750.00 | 29,650.00 | 30,600.00 | 30,384.89 | 23,682 |
| 2022-11-22 | 29,900.00 | 29,950.00 | 29,600.00 | 29,600.00 | 29,391.92 | 9,161 |
| 2022-11-21 | 30,100.00 | 30,900.00 | 29,500.00 | 29,600.00 | 29,391.92 | 17,845 |
| 2022-11-18 | 30,500.00 | 31,300.00 | 30,200.00 | 30,450.00 | 30,235.94 | 18,514 |
| 2022-11-17 | 30,750.00 | 30,800.00 | 30,000.00 | 30,700.00 | 30,484.18 | 15,446 |
| 2022-11-16 | 30,600.00 | 31,300.00 | 30,350.00 | 30,850.00 | 30,633.13 | 12,294 |
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.