ITM Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 29,850.00 | 30,900.00 | 29,850.00 | 30,850.00 | 30,633.13 | 22,049 |
| 2022-11-14 | 29,650.00 | 30,250.00 | 29,500.00 | 29,850.00 | 29,640.16 | 19,061 |
| 2022-11-11 | 29,200.00 | 30,300.00 | 29,200.00 | 29,900.00 | 29,689.81 | 48,089 |
| 2022-11-10 | 28,750.00 | 29,050.00 | 27,600.00 | 28,300.00 | 28,101.05 | 14,953 |
| 2022-11-09 | 29,600.00 | 29,600.00 | 28,900.00 | 29,100.00 | 28,895.43 | 20,511 |
| 2022-11-08 | 27,800.00 | 28,950.00 | 27,650.00 | 28,950.00 | 28,746.49 | 27,886 |
| 2022-11-07 | 27,100.00 | 27,600.00 | 27,000.00 | 27,600.00 | 27,405.98 | 19,003 |
| 2022-11-04 | 27,150.00 | 27,450.00 | 26,450.00 | 27,000.00 | 26,810.19 | 31,694 |
| 2022-11-03 | 28,000.00 | 28,600.00 | 27,500.00 | 27,500.00 | 27,306.68 | 31,815 |
| 2022-11-02 | 29,050.00 | 29,200.00 | 28,600.00 | 28,650.00 | 28,448.59 | 12,773 |
| 2022-11-01 | 28,950.00 | 29,350.00 | 28,650.00 | 29,250.00 | 29,044.38 | 13,855 |
| 2022-10-31 | 29,050.00 | 29,450.00 | 28,600.00 | 29,400.00 | 29,193.32 | 15,565 |
| 2022-10-28 | 29,300.00 | 29,600.00 | 28,950.00 | 28,950.00 | 28,746.49 | 16,984 |
| 2022-10-27 | 29,350.00 | 30,000.00 | 29,350.00 | 29,700.00 | 29,491.21 | 12,534 |
| 2022-10-26 | 30,050.00 | 30,050.00 | 29,450.00 | 29,550.00 | 29,342.27 | 12,181 |
| 2022-10-25 | 30,150.00 | 30,400.00 | 29,800.00 | 30,000.00 | 29,789.10 | 12,339 |
| 2022-10-24 | 30,000.00 | 31,000.00 | 29,900.00 | 30,450.00 | 30,235.94 | 22,753 |
| 2022-10-21 | 30,300.00 | 30,300.00 | 29,750.00 | 29,950.00 | 29,739.46 | 10,393 |
| 2022-10-20 | 30,150.00 | 30,850.00 | 29,950.00 | 30,500.00 | 30,285.59 | 26,760 |
| 2022-10-19 | 31,600.00 | 31,700.00 | 30,650.00 | 30,650.00 | 30,434.53 | 26,183 |
| 2022-10-18 | 31,500.00 | 31,800.00 | 30,850.00 | 31,550.00 | 31,328.21 | 23,863 |
| 2022-10-17 | 31,000.00 | 31,400.00 | 30,350.00 | 31,100.00 | 30,881.37 | 19,226 |
| 2022-10-14 | 31,100.00 | 31,500.00 | 30,400.00 | 31,000.00 | 30,782.07 | 30,494 |
| 2022-10-13 | 30,150.00 | 30,900.00 | 29,850.00 | 30,650.00 | 30,434.53 | 21,893 |
| 2022-10-12 | 29,800.00 | 30,600.00 | 29,600.00 | 30,600.00 | 30,384.89 | 17,407 |
| 2022-10-11 | 30,200.00 | 30,500.00 | 29,500.00 | 29,800.00 | 29,590.51 | 24,717 |
| 2022-10-07 | 30,850.00 | 31,600.00 | 30,600.00 | 30,750.00 | 30,533.83 | 18,086 |
| 2022-10-06 | 30,150.00 | 31,350.00 | 30,150.00 | 31,300.00 | 31,079.96 | 26,672 |
| 2022-10-05 | 31,300.00 | 31,400.00 | 29,850.00 | 29,900.00 | 29,689.81 | 21,846 |
| 2022-10-04 | 30,250.00 | 30,950.00 | 30,050.00 | 30,950.00 | 30,732.43 | 22,392 |
| 2022-09-30 | 29,950.00 | 30,250.00 | 29,300.00 | 30,050.00 | 29,838.75 | 23,945 |
| 2022-09-29 | 30,400.00 | 30,900.00 | 29,550.00 | 29,950.00 | 29,739.46 | 26,863 |
| 2022-09-28 | 30,000.00 | 30,700.00 | 29,300.00 | 30,400.00 | 30,186.29 | 34,117 |
| 2022-09-27 | 29,250.00 | 30,500.00 | 28,700.00 | 30,500.00 | 30,285.59 | 52,131 |
| 2022-09-26 | 29,950.00 | 30,350.00 | 28,450.00 | 28,900.00 | 28,696.84 | 69,976 |
| 2022-09-23 | 30,200.00 | 30,750.00 | 29,600.00 | 29,950.00 | 29,739.46 | 26,002 |
| 2022-09-22 | 30,000.00 | 30,400.00 | 29,450.00 | 30,000.00 | 29,789.10 | 25,256 |
| 2022-09-21 | 30,200.00 | 31,100.00 | 30,100.00 | 30,800.00 | 30,583.48 | 14,351 |
| 2022-09-20 | 31,200.00 | 31,250.00 | 30,650.00 | 30,850.00 | 30,633.13 | 16,593 |
| 2022-09-19 | 30,050.00 | 31,400.00 | 30,050.00 | 30,550.00 | 30,335.24 | 34,144 |
| 2022-09-16 | 30,050.00 | 30,200.00 | 29,600.00 | 30,000.00 | 29,789.10 | 23,869 |
| 2022-09-15 | 30,500.00 | 30,900.00 | 30,100.00 | 30,200.00 | 29,987.70 | 21,367 |
| 2022-09-14 | 31,400.00 | 31,400.00 | 30,150.00 | 30,400.00 | 30,186.29 | 36,998 |
| 2022-09-13 | 30,250.00 | 32,250.00 | 30,250.00 | 32,150.00 | 31,923.99 | 80,131 |
| 2022-09-08 | 31,350.00 | 32,000.00 | 27,600.00 | 29,500.00 | 29,292.62 | 163,531 |
| 2022-09-07 | 31,000.00 | 31,700.00 | 30,750.00 | 31,100.00 | 30,881.37 | 31,613 |
| 2022-09-06 | 31,200.00 | 32,000.00 | 31,100.00 | 31,800.00 | 31,576.45 | 24,091 |
| 2022-09-05 | 31,200.00 | 31,650.00 | 30,750.00 | 31,000.00 | 30,782.07 | 29,409 |
| 2022-09-02 | 30,900.00 | 31,950.00 | 30,900.00 | 31,650.00 | 31,427.50 | 25,740 |
| 2022-09-01 | 31,300.00 | 32,300.00 | 30,000.00 | 30,850.00 | 30,633.13 | 26,757 |
| 2022-08-31 | 32,100.00 | 32,800.00 | 31,850.00 | 32,300.00 | 32,072.94 | 15,435 |
| 2022-08-30 | 31,350.00 | 32,750.00 | 31,050.00 | 32,500.00 | 32,271.53 | 29,265 |
| 2022-08-29 | 31,600.00 | 31,650.00 | 30,900.00 | 30,950.00 | 30,732.43 | 24,661 |
| 2022-08-26 | 32,650.00 | 33,150.00 | 32,000.00 | 32,300.00 | 32,072.94 | 15,715 |
| 2022-08-25 | 32,800.00 | 32,800.00 | 31,950.00 | 32,600.00 | 32,370.83 | 16,173 |
| 2022-08-24 | 31,400.00 | 32,350.00 | 31,400.00 | 32,350.00 | 32,122.58 | 17,021 |
| 2022-08-23 | 31,450.00 | 31,950.00 | 31,200.00 | 31,400.00 | 31,179.26 | 21,796 |
| 2022-08-22 | 31,700.00 | 32,000.00 | 31,200.00 | 31,450.00 | 31,228.91 | 21,132 |
| 2022-08-19 | 32,550.00 | 33,000.00 | 32,050.00 | 32,050.00 | 31,824.69 | 26,273 |
| 2022-08-18 | 32,500.00 | 33,100.00 | 32,250.00 | 32,900.00 | 32,668.72 | 26,374 |
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.