ITM Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 13,250.00 | 13,990.00 | 13,250.00 | 13,820.00 | 13,820.00 | 64,163 |
| 2025-07-25 | 13,180.00 | 13,290.00 | 12,980.00 | 12,980.00 | 12,980.00 | 27,990 |
| 2025-07-24 | 13,100.00 | 13,150.00 | 12,810.00 | 13,120.00 | 13,120.00 | 30,146 |
| 2025-07-23 | 13,480.00 | 13,480.00 | 12,830.00 | 13,000.00 | 13,000.00 | 23,155 |
| 2025-07-22 | 13,450.00 | 13,550.00 | 13,050.00 | 13,350.00 | 13,350.00 | 42,407 |
| 2025-07-21 | 13,480.00 | 13,590.00 | 13,170.00 | 13,350.00 | 13,350.00 | 29,272 |
| 2025-07-18 | 13,260.00 | 13,300.00 | 12,700.00 | 13,300.00 | 13,300.00 | 26,139 |
| 2025-07-17 | 12,630.00 | 13,190.00 | 12,440.00 | 13,190.00 | 13,190.00 | 35,746 |
| 2025-07-16 | 12,600.00 | 12,670.00 | 12,380.00 | 12,600.00 | 12,600.00 | 16,580 |
| 2025-07-15 | 12,330.00 | 12,550.00 | 12,210.00 | 12,550.00 | 12,550.00 | 23,792 |
| 2025-07-14 | 12,440.00 | 12,640.00 | 12,260.00 | 12,260.00 | 12,260.00 | 18,472 |
| 2025-07-11 | 12,560.00 | 12,740.00 | 12,390.00 | 12,550.00 | 12,550.00 | 21,870 |
| 2025-07-10 | 12,230.00 | 12,590.00 | 12,230.00 | 12,550.00 | 12,550.00 | 27,163 |
| 2025-07-09 | 12,600.00 | 12,710.00 | 12,190.00 | 12,300.00 | 12,300.00 | 23,004 |
| 2025-07-08 | 12,900.00 | 12,900.00 | 12,440.00 | 12,600.00 | 12,600.00 | 44,431 |
| 2025-07-07 | 12,870.00 | 12,990.00 | 12,600.00 | 12,800.00 | 12,800.00 | 26,508 |
| 2025-07-04 | 12,970.00 | 12,980.00 | 12,630.00 | 12,810.00 | 12,810.00 | 22,763 |
| 2025-07-03 | 12,690.00 | 12,890.00 | 12,320.00 | 12,890.00 | 12,890.00 | 33,979 |
| 2025-07-02 | 12,510.00 | 12,510.00 | 12,060.00 | 12,490.00 | 12,490.00 | 31,755 |
| 2025-07-01 | 12,080.00 | 12,300.00 | 12,050.00 | 12,210.00 | 12,210.00 | 22,977 |
| 2025-06-30 | 12,230.00 | 12,360.00 | 11,980.00 | 11,980.00 | 11,980.00 | 21,207 |
| 2025-06-27 | 12,490.00 | 12,590.00 | 12,050.00 | 12,320.00 | 12,320.00 | 26,525 |
| 2025-06-26 | 12,650.00 | 12,820.00 | 12,390.00 | 12,590.00 | 12,590.00 | 35,615 |
| 2025-06-25 | 12,680.00 | 12,790.00 | 12,420.00 | 12,650.00 | 12,650.00 | 24,288 |
| 2025-06-24 | 12,130.00 | 12,580.00 | 12,130.00 | 12,450.00 | 12,450.00 | 31,343 |
| 2025-06-23 | 12,290.00 | 12,290.00 | 11,910.00 | 11,960.00 | 11,960.00 | 27,252 |
| 2025-06-20 | 12,250.00 | 12,450.00 | 12,020.00 | 12,450.00 | 12,450.00 | 21,450 |
| 2025-06-19 | 12,240.00 | 12,260.00 | 12,050.00 | 12,090.00 | 12,090.00 | 14,395 |
| 2025-06-18 | 12,000.00 | 12,350.00 | 11,950.00 | 12,240.00 | 12,240.00 | 17,257 |
| 2025-06-17 | 12,200.00 | 12,490.00 | 11,980.00 | 12,230.00 | 12,230.00 | 26,778 |
| 2025-06-16 | 12,500.00 | 12,500.00 | 11,980.00 | 12,230.00 | 12,230.00 | 23,092 |
| 2025-06-13 | 12,780.00 | 12,880.00 | 12,210.00 | 12,500.00 | 12,500.00 | 35,625 |
| 2025-06-12 | 12,540.00 | 12,900.00 | 12,280.00 | 12,900.00 | 12,900.00 | 42,896 |
| 2025-06-11 | 12,070.00 | 12,760.00 | 12,070.00 | 12,530.00 | 12,530.00 | 39,010 |
| 2025-06-10 | 12,010.00 | 12,380.00 | 11,980.00 | 12,060.00 | 12,060.00 | 14,544 |
| 2025-06-09 | 12,140.00 | 12,380.00 | 12,010.00 | 12,130.00 | 12,130.00 | 26,897 |
| 2025-06-05 | 11,990.00 | 12,250.00 | 11,830.00 | 12,100.00 | 12,100.00 | 17,551 |
| 2025-06-04 | 11,400.00 | 11,960.00 | 11,400.00 | 11,890.00 | 11,890.00 | 26,204 |
| 2025-06-02 | 11,610.00 | 11,700.00 | 11,360.00 | 11,400.00 | 11,400.00 | 16,828 |
| 2025-05-30 | 11,870.00 | 11,870.00 | 11,570.00 | 11,720.00 | 11,720.00 | 16,659 |
| 2025-05-29 | 11,730.00 | 11,950.00 | 11,590.00 | 11,930.00 | 11,930.00 | 16,015 |
| 2025-05-28 | 11,680.00 | 11,780.00 | 11,490.00 | 11,730.00 | 11,730.00 | 15,670 |
| 2025-05-27 | 11,580.00 | 11,760.00 | 11,350.00 | 11,490.00 | 11,490.00 | 12,558 |
| 2025-05-26 | 11,900.00 | 11,900.00 | 11,630.00 | 11,630.00 | 11,630.00 | 19,746 |
| 2025-05-23 | 11,890.00 | 11,890.00 | 11,440.00 | 11,700.00 | 11,700.00 | 11,693 |
| 2025-05-22 | 11,850.00 | 12,200.00 | 11,570.00 | 11,810.00 | 11,810.00 | 24,027 |
| 2025-05-21 | 11,470.00 | 11,960.00 | 11,410.00 | 11,820.00 | 11,820.00 | 20,711 |
| 2025-05-20 | 12,190.00 | 12,200.00 | 11,400.00 | 11,470.00 | 11,470.00 | 38,325 |
| 2025-05-19 | 11,940.00 | 12,300.00 | 11,000.00 | 12,100.00 | 12,100.00 | 33,421 |
| 2025-05-16 | 12,960.00 | 13,100.00 | 12,000.00 | 12,050.00 | 12,050.00 | 52,376 |
| 2025-05-15 | 13,140.00 | 13,360.00 | 12,800.00 | 12,970.00 | 12,970.00 | 42,226 |
| 2025-05-14 | 12,790.00 | 12,980.00 | 12,630.00 | 12,920.00 | 12,920.00 | 18,705 |
| 2025-05-13 | 13,100.00 | 13,110.00 | 12,570.00 | 12,670.00 | 12,670.00 | 18,964 |
| 2025-05-12 | 12,300.00 | 12,940.00 | 12,130.00 | 12,800.00 | 12,800.00 | 32,290 |
| 2025-05-09 | 13,070.00 | 13,070.00 | 11,710.00 | 12,300.00 | 12,300.00 | 60,545 |
| 2025-05-08 | 12,920.00 | 12,990.00 | 12,500.00 | 12,800.00 | 12,800.00 | 41,624 |
| 2025-05-07 | 12,680.00 | 13,110.00 | 12,480.00 | 12,910.00 | 12,910.00 | 72,405 |
| 2025-05-02 | 12,200.00 | 12,470.00 | 12,200.00 | 12,450.00 | 12,450.00 | 35,109 |
| 2025-04-30 | 11,200.00 | 12,370.00 | 11,160.00 | 12,090.00 | 12,090.00 | 185,910 |
| 2025-04-29 | 11,160.00 | 11,430.00 | 11,100.00 | 11,310.00 | 11,310.00 | 17,472 |
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.