ITM Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 44,300.00 | 44,800.00 | 43,550.00 | 44,000.00 | 43,491.87 | 44,357 |
| 2021-11-23 | 45,450.00 | 45,450.00 | 44,000.00 | 44,800.00 | 44,282.63 | 22,032 |
| 2021-11-22 | 44,500.00 | 46,300.00 | 43,850.00 | 44,950.00 | 44,430.89 | 63,673 |
| 2021-11-19 | 43,450.00 | 45,400.00 | 43,400.00 | 44,500.00 | 43,986.09 | 55,121 |
| 2021-11-18 | 43,550.00 | 44,500.00 | 42,200.00 | 43,950.00 | 43,442.44 | 64,537 |
| 2021-11-17 | 44,500.00 | 44,600.00 | 42,850.00 | 42,950.00 | 42,453.99 | 75,478 |
| 2021-11-16 | 44,950.00 | 45,300.00 | 44,200.00 | 44,450.00 | 43,936.67 | 49,267 |
| 2021-11-15 | 45,100.00 | 45,700.00 | 44,850.00 | 45,550.00 | 45,023.97 | 49,305 |
| 2021-11-12 | 43,800.00 | 45,750.00 | 43,800.00 | 44,650.00 | 44,134.36 | 50,889 |
| 2021-11-11 | 44,800.00 | 44,900.00 | 44,050.00 | 44,350.00 | 43,837.82 | 46,433 |
| 2021-11-10 | 46,000.00 | 46,150.00 | 44,500.00 | 45,000.00 | 44,480.32 | 52,427 |
| 2021-11-09 | 46,600.00 | 47,500.00 | 45,900.00 | 46,150.00 | 45,617.04 | 50,490 |
| 2021-11-08 | 47,600.00 | 47,700.00 | 46,500.00 | 46,800.00 | 46,259.53 | 60,116 |
| 2021-11-05 | 48,200.00 | 48,200.00 | 47,100.00 | 47,800.00 | 47,247.98 | 75,155 |
| 2021-11-04 | 45,550.00 | 48,200.00 | 45,550.00 | 47,800.00 | 47,247.98 | 214,506 |
| 2021-11-03 | 46,400.00 | 46,400.00 | 44,900.00 | 45,150.00 | 44,628.58 | 61,074 |
| 2021-11-02 | 46,500.00 | 47,000.00 | 46,100.00 | 46,400.00 | 45,864.15 | 69,727 |
| 2021-11-01 | 46,900.00 | 48,300.00 | 46,100.00 | 46,500.00 | 45,962.99 | 236,791 |
| 2021-10-29 | 47,000.00 | 47,050.00 | 46,000.00 | 46,450.00 | 45,913.57 | 86,245 |
| 2021-10-28 | 44,300.00 | 46,850.00 | 43,400.00 | 46,300.00 | 45,765.30 | 169,872 |
| 2021-10-27 | 44,150.00 | 44,550.00 | 43,550.00 | 44,250.00 | 43,738.98 | 32,933 |
| 2021-10-26 | 43,400.00 | 44,950.00 | 43,400.00 | 44,400.00 | 43,887.25 | 77,283 |
| 2021-10-25 | 43,800.00 | 44,150.00 | 43,300.00 | 43,700.00 | 43,195.33 | 32,334 |
| 2021-10-22 | 42,950.00 | 43,750.00 | 42,750.00 | 43,400.00 | 42,898.79 | 29,887 |
| 2021-10-21 | 43,000.00 | 44,050.00 | 43,000.00 | 43,400.00 | 42,898.79 | 40,037 |
| 2021-10-20 | 44,200.00 | 44,400.00 | 43,300.00 | 43,300.00 | 42,799.95 | 28,195 |
| 2021-10-19 | 43,800.00 | 44,500.00 | 43,450.00 | 44,200.00 | 43,689.56 | 43,095 |
| 2021-10-18 | 43,150.00 | 43,800.00 | 42,500.00 | 43,300.00 | 42,799.95 | 33,719 |
| 2021-10-15 | 43,750.00 | 43,750.00 | 43,150.00 | 43,150.00 | 42,651.68 | 24,805 |
| 2021-10-14 | 42,700.00 | 43,300.00 | 42,500.00 | 43,150.00 | 42,651.68 | 33,797 |
← NewerPage 21 of 21 · 1,230 trading days
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.