ITM Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 34,100.00 | 34,450.00 | 33,700.00 | 34,150.00 | 33,909.93 | 40,926 |
| 2022-02-21 | 33,500.00 | 35,000.00 | 33,500.00 | 34,900.00 | 34,654.66 | 39,970 |
| 2022-02-18 | 33,600.00 | 35,300.00 | 33,300.00 | 34,500.00 | 34,257.47 | 62,515 |
| 2022-02-17 | 34,900.00 | 35,250.00 | 33,750.00 | 34,200.00 | 33,959.58 | 93,588 |
| 2022-02-16 | 33,100.00 | 35,350.00 | 32,850.00 | 35,300.00 | 35,051.85 | 184,945 |
| 2022-02-15 | 31,750.00 | 33,600.00 | 31,750.00 | 32,400.00 | 32,172.23 | 195,502 |
| 2022-02-14 | 33,250.00 | 33,750.00 | 31,850.00 | 31,900.00 | 31,675.75 | 128,635 |
| 2022-02-11 | 34,400.00 | 34,600.00 | 33,700.00 | 33,850.00 | 33,612.04 | 88,345 |
| 2022-02-10 | 35,850.00 | 36,200.00 | 35,000.00 | 35,000.00 | 34,753.95 | 93,452 |
| 2022-02-09 | 36,650.00 | 36,700.00 | 35,050.00 | 35,850.00 | 35,597.98 | 121,713 |
| 2022-02-08 | 37,050.00 | 37,400.00 | 36,500.00 | 36,600.00 | 36,342.71 | 50,611 |
| 2022-02-07 | 38,200.00 | 38,200.00 | 36,950.00 | 37,200.00 | 36,938.49 | 70,031 |
| 2022-02-04 | 38,200.00 | 38,700.00 | 37,950.00 | 38,100.00 | 37,832.16 | 331,750 |
| 2022-02-03 | 38,800.00 | 39,900.00 | 38,100.00 | 38,500.00 | 38,229.35 | 47,756 |
| 2022-01-28 | 38,300.00 | 39,200.00 | 37,950.00 | 38,700.00 | 38,427.94 | 55,429 |
| 2022-01-27 | 39,400.00 | 39,500.00 | 38,250.00 | 38,250.00 | 37,981.11 | 71,443 |
| 2022-01-26 | 38,900.00 | 39,800.00 | 38,850.00 | 39,350.00 | 39,073.37 | 38,545 |
| 2022-01-25 | 40,150.00 | 40,550.00 | 39,300.00 | 39,450.00 | 39,172.67 | 49,623 |
| 2022-01-24 | 40,500.00 | 41,400.00 | 40,350.00 | 40,550.00 | 40,264.94 | 37,424 |
| 2022-01-21 | 40,100.00 | 40,750.00 | 40,050.00 | 40,500.00 | 40,215.29 | 36,765 |
| 2022-01-20 | 39,400.00 | 41,100.00 | 39,250.00 | 41,100.00 | 40,811.07 | 47,010 |
| 2022-01-19 | 39,500.00 | 39,600.00 | 38,650.00 | 39,600.00 | 39,321.62 | 97,252 |
| 2022-01-18 | 39,650.00 | 40,700.00 | 39,500.00 | 39,700.00 | 39,420.91 | 45,535 |
| 2022-01-17 | 40,550.00 | 40,650.00 | 39,950.00 | 40,200.00 | 39,917.40 | 49,117 |
| 2022-01-14 | 40,650.00 | 40,650.00 | 40,350.00 | 40,550.00 | 40,264.94 | 37,667 |
| 2022-01-13 | 41,200.00 | 41,400.00 | 40,800.00 | 40,850.00 | 40,562.83 | 34,940 |
| 2022-01-12 | 40,750.00 | 40,900.00 | 40,200.00 | 40,850.00 | 40,562.83 | 57,055 |
| 2022-01-11 | 40,750.00 | 41,200.00 | 40,100.00 | 40,250.00 | 39,967.05 | 56,615 |
| 2022-01-10 | 41,550.00 | 41,550.00 | 40,750.00 | 40,800.00 | 40,513.18 | 34,492 |
| 2022-01-07 | 41,750.00 | 42,200.00 | 41,300.00 | 41,550.00 | 41,257.91 | 36,517 |
| 2022-01-06 | 41,500.00 | 42,300.00 | 41,250.00 | 41,750.00 | 41,456.50 | 33,734 |
| 2022-01-05 | 42,700.00 | 42,700.00 | 41,700.00 | 41,700.00 | 41,406.85 | 45,519 |
| 2022-01-04 | 42,450.00 | 42,700.00 | 41,950.00 | 42,700.00 | 42,399.82 | 39,903 |
| 2022-01-03 | 42,700.00 | 42,700.00 | 41,900.00 | 42,400.00 | 42,101.93 | 38,171 |
| 2021-12-30 | 42,850.00 | 43,100.00 | 42,550.00 | 42,600.00 | 42,300.53 | 41,715 |
| 2021-12-29 | 43,500.00 | 43,600.00 | 42,550.00 | 42,850.00 | 42,548.77 | 66,471 |
| 2021-12-28 | 43,500.00 | 43,950.00 | 42,700.00 | 43,950.00 | 43,442.44 | 84,305 |
| 2021-12-27 | 43,700.00 | 43,700.00 | 42,800.00 | 43,200.00 | 42,701.10 | 45,159 |
| 2021-12-24 | 43,700.00 | 44,100.00 | 42,950.00 | 43,250.00 | 42,750.53 | 52,816 |
| 2021-12-23 | 43,300.00 | 44,250.00 | 43,150.00 | 43,650.00 | 43,145.91 | 55,536 |
| 2021-12-22 | 43,700.00 | 43,700.00 | 42,700.00 | 42,800.00 | 42,305.72 | 28,123 |
| 2021-12-21 | 42,800.00 | 43,800.00 | 42,700.00 | 43,600.00 | 43,096.48 | 62,471 |
| 2021-12-20 | 42,000.00 | 43,150.00 | 41,550.00 | 42,800.00 | 42,305.72 | 76,538 |
| 2021-12-17 | 41,350.00 | 41,800.00 | 41,250.00 | 41,350.00 | 40,872.47 | 33,826 |
| 2021-12-16 | 41,400.00 | 42,500.00 | 41,400.00 | 42,200.00 | 41,712.65 | 36,143 |
| 2021-12-15 | 41,450.00 | 41,500.00 | 40,800.00 | 41,300.00 | 40,823.05 | 30,480 |
| 2021-12-14 | 41,550.00 | 42,150.00 | 41,400.00 | 41,400.00 | 40,921.89 | 18,224 |
| 2021-12-13 | 42,150.00 | 42,400.00 | 41,700.00 | 41,750.00 | 41,267.85 | 29,894 |
| 2021-12-10 | 42,500.00 | 42,500.00 | 41,850.00 | 41,850.00 | 41,366.69 | 37,774 |
| 2021-12-09 | 42,250.00 | 42,800.00 | 41,900.00 | 42,800.00 | 42,305.72 | 43,561 |
| 2021-12-08 | 42,350.00 | 43,300.00 | 42,100.00 | 42,150.00 | 41,663.23 | 40,246 |
| 2021-12-07 | 42,150.00 | 42,350.00 | 41,700.00 | 42,150.00 | 41,663.23 | 36,738 |
| 2021-12-06 | 41,700.00 | 42,550.00 | 41,650.00 | 42,200.00 | 41,712.65 | 34,329 |
| 2021-12-03 | 41,400.00 | 42,350.00 | 41,050.00 | 42,250.00 | 41,762.08 | 27,326 |
| 2021-12-02 | 40,500.00 | 41,950.00 | 40,500.00 | 41,600.00 | 41,119.58 | 42,363 |
| 2021-12-01 | 40,300.00 | 41,600.00 | 40,150.00 | 41,500.00 | 41,020.74 | 61,065 |
| 2021-11-30 | 42,400.00 | 42,600.00 | 40,450.00 | 40,450.00 | 39,982.86 | 86,264 |
| 2021-11-29 | 42,200.00 | 42,950.00 | 42,000.00 | 42,200.00 | 41,712.65 | 53,195 |
| 2021-11-26 | 43,850.00 | 43,850.00 | 43,100.00 | 43,500.00 | 42,997.64 | 51,062 |
| 2021-11-25 | 43,450.00 | 44,200.00 | 43,100.00 | 44,200.00 | 43,689.56 | 37,761 |
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.