ITM Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 33,500.00 | 35,200.00 | 33,450.00 | 35,100.00 | 34,853.25 | 49,176 |
| 2022-05-19 | 33,000.00 | 33,550.00 | 32,500.00 | 33,250.00 | 33,016.26 | 28,689 |
| 2022-05-18 | 33,450.00 | 34,050.00 | 33,150.00 | 33,600.00 | 33,363.80 | 26,279 |
| 2022-05-17 | 33,300.00 | 33,850.00 | 33,250.00 | 33,450.00 | 33,214.85 | 19,945 |
| 2022-05-16 | 34,600.00 | 34,600.00 | 33,300.00 | 33,300.00 | 33,065.91 | 34,582 |
| 2022-05-13 | 32,950.00 | 34,700.00 | 32,950.00 | 34,450.00 | 34,207.82 | 44,228 |
| 2022-05-12 | 33,650.00 | 34,400.00 | 32,950.00 | 32,950.00 | 32,718.37 | 31,406 |
| 2022-05-11 | 33,500.00 | 34,600.00 | 32,600.00 | 34,600.00 | 34,356.77 | 31,362 |
| 2022-05-10 | 32,250.00 | 34,150.00 | 32,150.00 | 33,350.00 | 33,115.55 | 44,960 |
| 2022-05-09 | 33,600.00 | 34,000.00 | 33,100.00 | 33,150.00 | 32,916.96 | 44,032 |
| 2022-05-06 | 34,700.00 | 34,850.00 | 34,150.00 | 34,150.00 | 33,909.93 | 19,711 |
| 2022-05-04 | 35,700.00 | 35,700.00 | 35,000.00 | 35,050.00 | 34,803.60 | 9,912 |
| 2022-05-03 | 35,250.00 | 36,050.00 | 35,250.00 | 35,700.00 | 35,449.03 | 32,788 |
| 2022-05-02 | 34,700.00 | 36,000.00 | 34,550.00 | 35,500.00 | 35,250.44 | 30,697 |
| 2022-04-29 | 34,400.00 | 35,600.00 | 34,000.00 | 35,600.00 | 35,349.74 | 36,133 |
| 2022-04-28 | 34,450.00 | 34,800.00 | 34,200.00 | 34,250.00 | 34,009.23 | 23,875 |
| 2022-04-27 | 34,450.00 | 34,900.00 | 34,450.00 | 34,600.00 | 34,356.77 | 22,870 |
| 2022-04-26 | 35,000.00 | 35,800.00 | 34,950.00 | 35,550.00 | 35,300.09 | 19,014 |
| 2022-04-25 | 35,150.00 | 35,950.00 | 34,800.00 | 34,950.00 | 34,704.31 | 23,273 |
| 2022-04-22 | 36,100.00 | 36,100.00 | 35,350.00 | 35,600.00 | 35,349.74 | 27,189 |
| 2022-04-21 | 36,600.00 | 37,350.00 | 36,300.00 | 36,300.00 | 36,044.82 | 38,055 |
| 2022-04-20 | 36,750.00 | 36,900.00 | 36,400.00 | 36,600.00 | 36,342.71 | 16,935 |
| 2022-04-19 | 35,600.00 | 37,050.00 | 35,550.00 | 36,700.00 | 36,442.00 | 43,490 |
| 2022-04-18 | 36,050.00 | 36,050.00 | 35,300.00 | 35,500.00 | 35,250.44 | 16,721 |
| 2022-04-15 | 35,250.00 | 36,050.00 | 35,150.00 | 36,050.00 | 35,796.57 | 18,351 |
| 2022-04-14 | 35,900.00 | 36,200.00 | 35,600.00 | 36,100.00 | 35,846.22 | 16,457 |
| 2022-04-13 | 35,350.00 | 35,950.00 | 35,100.00 | 35,950.00 | 35,697.28 | 18,642 |
| 2022-04-12 | 35,000.00 | 35,500.00 | 34,850.00 | 35,350.00 | 35,101.49 | 15,492 |
| 2022-04-11 | 35,500.00 | 36,150.00 | 35,250.00 | 35,500.00 | 35,250.44 | 28,290 |
| 2022-04-08 | 35,300.00 | 36,050.00 | 35,250.00 | 36,000.00 | 35,746.92 | 17,610 |
| 2022-04-07 | 35,350.00 | 35,650.00 | 34,850.00 | 35,650.00 | 35,399.38 | 27,990 |
| 2022-04-06 | 36,500.00 | 36,700.00 | 35,400.00 | 35,650.00 | 35,399.38 | 46,296 |
| 2022-04-05 | 36,750.00 | 37,050.00 | 36,550.00 | 36,850.00 | 36,590.95 | 16,949 |
| 2022-04-04 | 36,600.00 | 36,600.00 | 36,250.00 | 36,550.00 | 36,293.06 | 20,561 |
| 2022-04-01 | 36,650.00 | 36,950.00 | 36,400.00 | 36,600.00 | 36,342.71 | 14,343 |
| 2022-03-31 | 36,650.00 | 37,150.00 | 36,550.00 | 36,950.00 | 36,690.25 | 16,108 |
| 2022-03-30 | 36,500.00 | 37,000.00 | 36,450.00 | 36,700.00 | 36,442.00 | 24,871 |
| 2022-03-29 | 36,100.00 | 36,500.00 | 36,100.00 | 36,450.00 | 36,193.76 | 17,559 |
| 2022-03-28 | 36,750.00 | 36,750.00 | 36,100.00 | 36,100.00 | 35,846.22 | 24,177 |
| 2022-03-25 | 36,750.00 | 36,950.00 | 36,500.00 | 36,700.00 | 36,442.00 | 19,107 |
| 2022-03-24 | 36,000.00 | 36,700.00 | 35,800.00 | 36,650.00 | 36,392.36 | 18,560 |
| 2022-03-23 | 36,600.00 | 36,700.00 | 36,000.00 | 36,200.00 | 35,945.52 | 15,499 |
| 2022-03-22 | 36,250.00 | 36,550.00 | 35,500.00 | 36,300.00 | 36,044.82 | 15,655 |
| 2022-03-21 | 36,750.00 | 37,000.00 | 36,200.00 | 36,250.00 | 35,995.17 | 14,985 |
| 2022-03-18 | 36,300.00 | 36,700.00 | 35,600.00 | 36,700.00 | 36,442.00 | 21,906 |
| 2022-03-17 | 36,200.00 | 36,950.00 | 36,200.00 | 36,700.00 | 36,442.00 | 33,101 |
| 2022-03-16 | 35,300.00 | 36,300.00 | 34,300.00 | 36,200.00 | 35,945.52 | 34,764 |
| 2022-03-15 | 34,700.00 | 35,050.00 | 34,200.00 | 34,200.00 | 33,959.58 | 23,680 |
| 2022-03-14 | 35,400.00 | 35,650.00 | 34,750.00 | 34,750.00 | 34,505.71 | 28,061 |
| 2022-03-11 | 35,950.00 | 36,000.00 | 35,400.00 | 35,650.00 | 35,399.38 | 18,302 |
| 2022-03-10 | 35,300.00 | 36,350.00 | 35,300.00 | 35,950.00 | 35,697.28 | 36,191 |
| 2022-03-08 | 35,100.00 | 35,300.00 | 34,700.00 | 34,950.00 | 34,704.31 | 25,003 |
| 2022-03-07 | 35,850.00 | 36,000.00 | 34,500.00 | 35,450.00 | 35,200.79 | 33,573 |
| 2022-03-04 | 35,950.00 | 36,200.00 | 35,400.00 | 36,100.00 | 35,846.22 | 30,733 |
| 2022-03-03 | 35,200.00 | 36,200.00 | 35,200.00 | 36,200.00 | 35,945.52 | 41,159 |
| 2022-03-02 | 34,600.00 | 35,350.00 | 34,250.00 | 35,150.00 | 34,902.90 | 23,262 |
| 2022-02-28 | 35,050.00 | 35,250.00 | 34,500.00 | 34,950.00 | 34,704.31 | 27,973 |
| 2022-02-25 | 34,150.00 | 35,250.00 | 34,150.00 | 35,250.00 | 35,002.20 | 45,363 |
| 2022-02-24 | 34,750.00 | 34,750.00 | 33,800.00 | 33,850.00 | 33,612.04 | 52,798 |
| 2022-02-23 | 34,150.00 | 35,050.00 | 34,050.00 | 35,000.00 | 34,753.95 | 43,087 |
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.