ITM Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 12,260.00 | 12,400.00 | 12,150.00 | 12,390.00 | 12,390.00 | 33,450 |
| 2025-10-27 | 12,310.00 | 12,400.00 | 12,110.00 | 12,370.00 | 12,370.00 | 45,735 |
| 2025-10-24 | 12,340.00 | 12,340.00 | 12,050.00 | 12,100.00 | 12,100.00 | 41,247 |
| 2025-10-23 | 12,360.00 | 12,400.00 | 12,160.00 | 12,400.00 | 12,400.00 | 35,233 |
| 2025-10-22 | 12,420.00 | 12,640.00 | 12,160.00 | 12,640.00 | 12,640.00 | 35,066 |
| 2025-10-21 | 12,560.00 | 12,890.00 | 12,360.00 | 12,600.00 | 12,600.00 | 58,838 |
| 2025-10-20 | 12,200.00 | 12,610.00 | 11,790.00 | 12,550.00 | 12,550.00 | 103,015 |
| 2025-10-17 | 11,980.00 | 12,150.00 | 11,900.00 | 12,000.00 | 12,000.00 | 35,172 |
| 2025-10-16 | 12,100.00 | 12,190.00 | 11,980.00 | 12,170.00 | 12,170.00 | 27,670 |
| 2025-10-15 | 11,820.00 | 12,160.00 | 11,810.00 | 12,130.00 | 12,130.00 | 27,674 |
| 2025-10-14 | 12,150.00 | 12,300.00 | 11,650.00 | 11,930.00 | 11,930.00 | 38,355 |
| 2025-10-13 | 11,700.00 | 12,090.00 | 11,700.00 | 12,070.00 | 12,070.00 | 25,775 |
| 2025-10-10 | 11,900.00 | 12,040.00 | 11,740.00 | 12,000.00 | 12,000.00 | 25,872 |
| 2025-10-02 | 11,800.00 | 12,170.00 | 11,600.00 | 11,900.00 | 11,900.00 | 35,306 |
| 2025-10-01 | 11,770.00 | 11,900.00 | 11,720.00 | 11,790.00 | 11,790.00 | 12,992 |
| 2025-09-30 | 11,740.00 | 11,980.00 | 11,670.00 | 11,920.00 | 11,920.00 | 14,863 |
| 2025-09-29 | 11,890.00 | 11,890.00 | 11,700.00 | 11,850.00 | 11,850.00 | 14,611 |
| 2025-09-26 | 12,110.00 | 12,110.00 | 11,600.00 | 11,750.00 | 11,750.00 | 34,116 |
| 2025-09-25 | 11,950.00 | 12,160.00 | 11,830.00 | 12,160.00 | 12,160.00 | 22,872 |
| 2025-09-24 | 12,210.00 | 12,210.00 | 11,800.00 | 12,120.00 | 12,120.00 | 48,135 |
| 2025-09-23 | 12,450.00 | 12,450.00 | 12,110.00 | 12,330.00 | 12,330.00 | 36,418 |
| 2025-09-22 | 12,200.00 | 12,410.00 | 12,140.00 | 12,400.00 | 12,400.00 | 35,633 |
| 2025-09-19 | 12,420.00 | 12,570.00 | 12,010.00 | 12,180.00 | 12,180.00 | 36,532 |
| 2025-09-18 | 12,100.00 | 12,440.00 | 12,000.00 | 12,420.00 | 12,420.00 | 40,663 |
| 2025-09-17 | 12,230.00 | 12,250.00 | 11,880.00 | 12,130.00 | 12,130.00 | 25,183 |
| 2025-09-16 | 12,230.00 | 12,280.00 | 12,070.00 | 12,130.00 | 12,130.00 | 33,208 |
| 2025-09-15 | 12,010.00 | 12,460.00 | 12,010.00 | 12,120.00 | 12,120.00 | 30,585 |
| 2025-09-12 | 12,180.00 | 12,250.00 | 11,970.00 | 12,120.00 | 12,120.00 | 41,209 |
| 2025-09-11 | 11,840.00 | 12,180.00 | 11,640.00 | 12,100.00 | 12,100.00 | 175,702 |
| 2025-09-10 | 11,920.00 | 11,950.00 | 11,690.00 | 11,800.00 | 11,800.00 | 48,173 |
| 2025-09-09 | 12,120.00 | 12,120.00 | 11,710.00 | 11,980.00 | 11,980.00 | 44,277 |
| 2025-09-08 | 12,000.00 | 12,490.00 | 11,960.00 | 12,120.00 | 12,120.00 | 31,594 |
| 2025-09-05 | 12,250.00 | 12,380.00 | 11,940.00 | 11,940.00 | 11,940.00 | 29,353 |
| 2025-09-04 | 12,230.00 | 12,300.00 | 11,970.00 | 12,260.00 | 12,260.00 | 24,719 |
| 2025-09-03 | 11,820.00 | 12,290.00 | 11,740.00 | 12,230.00 | 12,230.00 | 22,211 |
| 2025-09-02 | 11,950.00 | 12,190.00 | 11,690.00 | 11,920.00 | 11,920.00 | 24,530 |
| 2025-09-01 | 12,230.00 | 12,250.00 | 11,700.00 | 11,900.00 | 11,900.00 | 25,624 |
| 2025-08-29 | 12,440.00 | 12,580.00 | 12,180.00 | 12,280.00 | 12,280.00 | 30,936 |
| 2025-08-28 | 12,880.00 | 12,880.00 | 12,450.00 | 12,550.00 | 12,550.00 | 28,987 |
| 2025-08-27 | 12,750.00 | 13,070.00 | 12,750.00 | 13,040.00 | 13,040.00 | 19,961 |
| 2025-08-26 | 13,110.00 | 13,150.00 | 12,760.00 | 12,940.00 | 12,940.00 | 24,578 |
| 2025-08-25 | 13,190.00 | 13,390.00 | 12,990.00 | 13,230.00 | 13,230.00 | 24,514 |
| 2025-08-22 | 13,190.00 | 13,190.00 | 12,860.00 | 13,190.00 | 13,190.00 | 19,942 |
| 2025-08-21 | 12,980.00 | 13,370.00 | 12,850.00 | 13,200.00 | 13,200.00 | 25,081 |
| 2025-08-20 | 13,100.00 | 13,100.00 | 12,660.00 | 12,970.00 | 12,970.00 | 33,038 |
| 2025-08-19 | 13,700.00 | 13,790.00 | 13,020.00 | 13,150.00 | 13,150.00 | 25,329 |
| 2025-08-18 | 13,900.00 | 13,900.00 | 12,700.00 | 13,660.00 | 13,660.00 | 38,409 |
| 2025-08-14 | 14,370.00 | 14,370.00 | 14,000.00 | 14,000.00 | 14,000.00 | 24,080 |
| 2025-08-13 | 14,220.00 | 14,520.00 | 14,070.00 | 14,230.00 | 14,230.00 | 29,676 |
| 2025-08-12 | 14,360.00 | 14,500.00 | 14,090.00 | 14,220.00 | 14,220.00 | 31,408 |
| 2025-08-11 | 14,320.00 | 14,420.00 | 14,070.00 | 14,360.00 | 14,360.00 | 26,074 |
| 2025-08-08 | 14,520.00 | 14,910.00 | 14,350.00 | 14,620.00 | 14,620.00 | 50,855 |
| 2025-08-07 | 14,130.00 | 14,590.00 | 14,070.00 | 14,520.00 | 14,520.00 | 35,880 |
| 2025-08-06 | 14,230.00 | 14,230.00 | 13,860.00 | 14,120.00 | 14,120.00 | 27,714 |
| 2025-08-05 | 14,100.00 | 14,300.00 | 13,850.00 | 14,100.00 | 14,100.00 | 26,657 |
| 2025-08-04 | 13,800.00 | 14,150.00 | 13,550.00 | 14,090.00 | 14,090.00 | 25,873 |
| 2025-08-01 | 14,190.00 | 14,190.00 | 13,300.00 | 13,840.00 | 13,840.00 | 48,631 |
| 2025-07-31 | 14,020.00 | 14,220.00 | 13,850.00 | 14,190.00 | 14,190.00 | 29,364 |
| 2025-07-30 | 13,990.00 | 14,340.00 | 13,770.00 | 14,020.00 | 14,020.00 | 41,933 |
| 2025-07-29 | 13,640.00 | 14,310.00 | 13,130.00 | 13,990.00 | 13,990.00 | 66,405 |
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.