ITM Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 11,280.00 | 11,380.00 | 10,920.00 | 11,160.00 | 11,160.00 | 29,090 |
| 2025-04-25 | 11,140.00 | 11,370.00 | 11,040.00 | 11,280.00 | 11,280.00 | 31,026 |
| 2025-04-24 | 10,630.00 | 11,060.00 | 10,550.00 | 10,970.00 | 10,970.00 | 37,499 |
| 2025-04-23 | 10,410.00 | 10,640.00 | 10,250.00 | 10,630.00 | 10,630.00 | 27,815 |
| 2025-04-22 | 10,440.00 | 10,440.00 | 10,120.00 | 10,170.00 | 10,170.00 | 18,706 |
| 2025-04-21 | 10,280.00 | 10,570.00 | 10,150.00 | 10,440.00 | 10,440.00 | 15,038 |
| 2025-04-18 | 10,170.00 | 10,370.00 | 10,110.00 | 10,370.00 | 10,370.00 | 15,597 |
| 2025-04-17 | 10,020.00 | 10,270.00 | 9,990.00 | 10,270.00 | 10,270.00 | 18,645 |
| 2025-04-16 | 10,360.00 | 10,470.00 | 10,080.00 | 10,080.00 | 10,080.00 | 25,912 |
| 2025-04-15 | 10,640.00 | 10,640.00 | 10,260.00 | 10,460.00 | 10,460.00 | 21,862 |
| 2025-04-14 | 10,500.00 | 10,650.00 | 10,300.00 | 10,480.00 | 10,480.00 | 29,479 |
| 2025-04-11 | 10,760.00 | 10,930.00 | 10,320.00 | 10,450.00 | 10,450.00 | 41,489 |
| 2025-04-10 | 10,320.00 | 11,450.00 | 10,150.00 | 11,450.00 | 11,450.00 | 46,657 |
| 2025-04-09 | 10,050.00 | 10,080.00 | 9,580.00 | 9,730.00 | 9,730.00 | 37,980 |
| 2025-04-08 | 10,210.00 | 10,630.00 | 9,920.00 | 10,030.00 | 10,030.00 | 37,738 |
| 2025-04-07 | 10,030.00 | 10,400.00 | 9,980.00 | 10,120.00 | 10,120.00 | 39,183 |
| 2025-04-04 | 10,650.00 | 10,970.00 | 10,350.00 | 10,680.00 | 10,680.00 | 43,764 |
| 2025-04-03 | 10,990.00 | 11,250.00 | 10,720.00 | 10,880.00 | 10,880.00 | 32,839 |
| 2025-04-02 | 11,740.00 | 11,740.00 | 10,970.00 | 11,370.00 | 11,370.00 | 18,340 |
| 2025-04-01 | 11,300.00 | 11,570.00 | 11,100.00 | 11,380.00 | 11,380.00 | 27,766 |
| 2025-03-31 | 11,450.00 | 11,500.00 | 10,870.00 | 11,300.00 | 11,300.00 | 44,028 |
| 2025-03-28 | 11,830.00 | 11,830.00 | 11,290.00 | 11,520.00 | 11,520.00 | 27,346 |
| 2025-03-27 | 11,760.00 | 12,000.00 | 11,660.00 | 11,690.00 | 11,690.00 | 28,762 |
| 2025-03-26 | 12,180.00 | 12,280.00 | 11,950.00 | 12,040.00 | 12,040.00 | 19,697 |
| 2025-03-25 | 12,500.00 | 12,840.00 | 12,000.00 | 12,160.00 | 12,160.00 | 25,718 |
| 2025-03-24 | 12,620.00 | 12,830.00 | 12,410.00 | 12,620.00 | 12,620.00 | 15,689 |
| 2025-03-21 | 12,920.00 | 12,980.00 | 12,620.00 | 12,620.00 | 12,620.00 | 65,684 |
| 2025-03-20 | 12,710.00 | 12,950.00 | 12,690.00 | 12,800.00 | 12,800.00 | 41,299 |
| 2025-03-19 | 12,580.00 | 12,580.00 | 12,300.00 | 12,500.00 | 12,500.00 | 18,174 |
| 2025-03-18 | 12,370.00 | 12,780.00 | 12,260.00 | 12,260.00 | 12,260.00 | 538,782 |
| 2025-03-17 | 12,420.00 | 12,430.00 | 12,140.00 | 12,340.00 | 12,340.00 | 21,626 |
| 2025-03-14 | 11,910.00 | 12,340.00 | 11,860.00 | 12,290.00 | 12,290.00 | 30,692 |
| 2025-03-13 | 12,190.00 | 12,290.00 | 11,710.00 | 12,290.00 | 12,290.00 | 44,659 |
| 2025-03-12 | 11,550.00 | 11,940.00 | 11,390.00 | 11,920.00 | 11,920.00 | 33,541 |
| 2025-03-11 | 11,700.00 | 12,020.00 | 11,230.00 | 11,590.00 | 11,590.00 | 66,634 |
| 2025-03-10 | 12,120.00 | 12,270.00 | 11,900.00 | 11,940.00 | 11,940.00 | 41,628 |
| 2025-03-07 | 12,500.00 | 12,500.00 | 11,910.00 | 11,910.00 | 11,910.00 | 76,735 |
| 2025-03-06 | 12,620.00 | 12,840.00 | 12,430.00 | 12,500.00 | 12,500.00 | 27,108 |
| 2025-03-05 | 12,700.00 | 12,770.00 | 12,380.00 | 12,740.00 | 12,740.00 | 44,740 |
| 2025-03-04 | 12,490.00 | 12,530.00 | 12,100.00 | 12,490.00 | 12,490.00 | 43,853 |
| 2025-02-28 | 13,460.00 | 13,500.00 | 12,740.00 | 12,740.00 | 12,740.00 | 94,944 |
| 2025-02-27 | 14,070.00 | 14,380.00 | 13,520.00 | 13,700.00 | 13,700.00 | 148,259 |
| 2025-02-26 | 13,880.00 | 13,880.00 | 13,300.00 | 13,800.00 | 13,800.00 | 120,637 |
| 2025-02-25 | 13,540.00 | 14,390.00 | 13,540.00 | 13,950.00 | 13,950.00 | 254,970 |
| 2025-02-24 | 13,170.00 | 15,240.00 | 12,660.00 | 13,520.00 | 13,520.00 | 511,079 |
| 2025-02-21 | 12,960.00 | 13,350.00 | 12,680.00 | 13,280.00 | 13,280.00 | 69,783 |
| 2025-02-20 | 13,070.00 | 13,480.00 | 12,840.00 | 12,960.00 | 12,960.00 | 145,756 |
| 2025-02-19 | 12,370.00 | 14,800.00 | 12,370.00 | 13,090.00 | 13,090.00 | 941,815 |
| 2025-02-18 | 12,670.00 | 12,940.00 | 12,200.00 | 12,410.00 | 12,410.00 | 38,504 |
| 2025-02-17 | 12,710.00 | 12,930.00 | 12,320.00 | 12,760.00 | 12,760.00 | 28,691 |
| 2025-02-14 | 12,570.00 | 12,600.00 | 12,240.00 | 12,320.00 | 12,320.00 | 29,169 |
| 2025-02-13 | 11,980.00 | 12,700.00 | 11,910.00 | 12,240.00 | 12,240.00 | 36,570 |
| 2025-02-12 | 11,940.00 | 12,070.00 | 11,700.00 | 11,980.00 | 11,980.00 | 19,929 |
| 2025-02-11 | 12,490.00 | 12,490.00 | 12,030.00 | 12,060.00 | 12,060.00 | 18,137 |
| 2025-02-10 | 12,050.00 | 12,320.00 | 11,780.00 | 12,320.00 | 12,320.00 | 32,223 |
| 2025-02-07 | 11,980.00 | 13,170.00 | 11,850.00 | 12,200.00 | 12,200.00 | 53,067 |
| 2025-02-06 | 12,000.00 | 12,090.00 | 11,860.00 | 11,980.00 | 11,980.00 | 12,771 |
| 2025-02-05 | 12,190.00 | 12,190.00 | 11,810.00 | 12,000.00 | 12,000.00 | 15,358 |
| 2025-02-04 | 12,070.00 | 12,180.00 | 11,620.00 | 12,180.00 | 12,180.00 | 27,430 |
| 2025-02-03 | 12,350.00 | 12,350.00 | 11,500.00 | 11,790.00 | 11,790.00 | 48,864 |
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.