ITM Semiconductor Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	33,550.00	33,950.00	32,650.00	32,850.00	32,619.07	34,159
2022-08-16	34,000.00	34,900.00	33,200.00	33,300.00	33,065.91	35,104
2022-08-12	34,800.00	35,000.00	34,150.00	34,600.00	34,356.77	13,002
2022-08-11	34,400.00	35,350.00	34,400.00	34,900.00	34,654.66	45,436
2022-08-10	34,150.00	34,550.00	33,600.00	33,600.00	33,363.80	17,339
2022-08-09	34,100.00	34,650.00	34,000.00	34,600.00	34,356.77	17,699
2022-08-08	33,800.00	34,600.00	33,750.00	34,400.00	34,158.17	13,285
2022-08-05	33,900.00	34,450.00	33,900.00	34,350.00	34,108.52	12,613
2022-08-04	33,600.00	34,300.00	33,600.00	34,200.00	33,959.58	19,750
2022-08-03	34,050.00	34,250.00	33,350.00	33,600.00	33,363.80	12,490
2022-08-02	33,900.00	34,300.00	33,450.00	34,100.00	33,860.28	13,494
2022-08-01	34,100.00	34,350.00	33,700.00	34,300.00	34,058.88	11,509
2022-07-29	34,500.00	34,900.00	33,900.00	34,400.00	34,158.17	18,919
2022-07-28	33,650.00	34,500.00	33,650.00	34,100.00	33,860.28	18,597
2022-07-27	33,650.00	33,900.00	33,250.00	33,600.00	33,363.80	9,763
2022-07-26	32,850.00	33,750.00	32,850.00	33,650.00	33,413.44	10,822
2022-07-25	32,800.00	33,600.00	32,550.00	33,500.00	33,264.50	11,267
2022-07-22	33,400.00	34,200.00	33,150.00	33,150.00	32,916.96	21,156
2022-07-21	33,400.00	33,700.00	32,900.00	33,700.00	33,463.09	14,145
2022-07-20	33,600.00	33,650.00	33,050.00	33,400.00	33,165.20	12,716
2022-07-19	32,200.00	33,150.00	32,200.00	33,150.00	32,916.96	12,358
2022-07-18	32,150.00	32,950.00	32,000.00	32,900.00	32,668.72	35,511
2022-07-15	31,650.00	32,300.00	31,150.00	31,650.00	31,427.50	24,425
2022-07-14	31,900.00	32,300.00	31,100.00	31,800.00	31,576.45	18,889
2022-07-13	30,800.00	32,050.00	30,800.00	31,800.00	31,576.45	28,840
2022-07-12	31,250.00	31,450.00	30,700.00	30,850.00	30,633.13	26,881
2022-07-11	32,100.00	32,100.00	31,300.00	31,550.00	31,328.21	18,284
2022-07-08	31,900.00	32,400.00	31,800.00	32,050.00	31,824.69	24,899
2022-07-07	31,500.00	32,100.00	31,400.00	31,900.00	31,675.75	20,119
2022-07-06	31,300.00	32,000.00	30,950.00	31,400.00	31,179.26	37,508
2022-07-05	31,300.00	32,150.00	31,150.00	31,600.00	31,377.86	38,803
2022-07-04	31,200.00	32,300.00	30,500.00	30,750.00	30,533.83	64,165
2022-07-01	31,050.00	32,100.00	30,550.00	30,750.00	30,533.83	40,278
2022-06-30	32,150.00	32,350.00	30,900.00	31,050.00	30,831.72	44,436
2022-06-29	32,700.00	32,750.00	32,100.00	32,150.00	31,923.99	32,973
2022-06-28	33,900.00	33,950.00	32,750.00	32,950.00	32,718.37	32,701
2022-06-27	33,900.00	34,200.00	33,100.00	34,000.00	33,760.98	32,227
2022-06-24	32,850.00	33,900.00	32,800.00	33,850.00	33,612.04	41,556
2022-06-23	32,300.00	33,600.00	32,250.00	32,800.00	32,569.42	77,288
2022-06-22	32,800.00	33,150.00	32,000.00	32,800.00	32,569.42	46,125
2022-06-21	32,150.00	33,600.00	32,050.00	32,900.00	32,668.72	40,277
2022-06-20	33,700.00	34,150.00	32,000.00	32,150.00	31,923.99	38,196
2022-06-17	32,700.00	33,900.00	32,700.00	33,500.00	33,264.50	23,451
2022-06-16	34,200.00	34,400.00	33,700.00	33,900.00	33,661.69	29,063
2022-06-15	33,850.00	34,450.00	33,200.00	33,500.00	33,264.50	28,788
2022-06-14	32,350.00	34,500.00	32,300.00	34,500.00	34,257.47	44,388
2022-06-13	34,700.00	34,700.00	33,500.00	33,500.00	33,264.50	51,963
2022-06-10	36,000.00	36,400.00	35,500.00	35,550.00	35,300.09	25,750
2022-06-09	37,050.00	37,450.00	36,250.00	36,400.00	36,144.11	45,372
2022-06-08	36,350.00	37,950.00	36,150.00	36,900.00	36,640.60	131,581
2022-06-07	34,800.00	36,700.00	34,600.00	35,700.00	35,449.03	60,741
2022-06-03	35,100.00	35,450.00	34,900.00	35,150.00	34,902.90	13,310
2022-06-02	34,800.00	35,000.00	34,500.00	34,750.00	34,505.71	10,477
2022-05-31	34,700.00	35,200.00	34,650.00	35,000.00	34,753.95	19,211
2022-05-30	34,550.00	35,250.00	34,500.00	35,050.00	34,803.60	16,288
2022-05-27	34,500.00	34,750.00	34,100.00	34,500.00	34,257.47	21,458
2022-05-26	34,950.00	35,250.00	34,350.00	34,500.00	34,257.47	14,811
2022-05-25	33,850.00	35,050.00	33,800.00	34,800.00	34,555.36	28,346
2022-05-24	34,800.00	35,000.00	33,800.00	33,800.00	33,562.39	19,798
2022-05-23	35,300.00	35,850.00	34,600.00	35,050.00	34,803.60	24,270

← NewerPage 18 of 21 · 1,223 trading daysOlder →

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.