ITM Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 12,810.00 | 12,900.00 | 12,200.00 | 12,800.00 | 12,800.00 | 30,374 |
| 2025-01-24 | 12,600.00 | 12,850.00 | 12,410.00 | 12,690.00 | 12,690.00 | 10,793 |
| 2025-01-23 | 12,780.00 | 12,960.00 | 12,480.00 | 12,540.00 | 12,540.00 | 17,165 |
| 2025-01-22 | 12,860.00 | 13,430.00 | 12,750.00 | 12,780.00 | 12,780.00 | 19,308 |
| 2025-01-21 | 13,080.00 | 13,450.00 | 12,660.00 | 12,960.00 | 12,960.00 | 24,300 |
| 2025-01-20 | 12,440.00 | 13,980.00 | 12,310.00 | 13,080.00 | 13,080.00 | 93,439 |
| 2025-01-17 | 12,460.00 | 12,600.00 | 12,320.00 | 12,420.00 | 12,420.00 | 15,421 |
| 2025-01-16 | 12,450.00 | 12,730.00 | 12,450.00 | 12,500.00 | 12,500.00 | 12,165 |
| 2025-01-15 | 12,820.00 | 12,820.00 | 12,410.00 | 12,450.00 | 12,450.00 | 9,957 |
| 2025-01-14 | 12,730.00 | 12,730.00 | 12,330.00 | 12,530.00 | 12,530.00 | 8,224 |
| 2025-01-13 | 12,860.00 | 12,900.00 | 12,320.00 | 12,610.00 | 12,610.00 | 28,042 |
| 2025-01-10 | 12,820.00 | 13,150.00 | 12,810.00 | 12,980.00 | 12,980.00 | 10,998 |
| 2025-01-09 | 13,160.00 | 13,400.00 | 12,940.00 | 12,940.00 | 12,940.00 | 13,249 |
| 2025-01-08 | 12,810.00 | 13,490.00 | 12,810.00 | 13,290.00 | 13,290.00 | 15,876 |
| 2025-01-07 | 13,210.00 | 13,230.00 | 13,000.00 | 13,010.00 | 13,010.00 | 15,793 |
| 2025-01-06 | 12,810.00 | 13,200.00 | 12,720.00 | 13,200.00 | 13,200.00 | 16,949 |
| 2025-01-03 | 12,260.00 | 12,980.00 | 12,260.00 | 12,930.00 | 12,930.00 | 24,636 |
| 2025-01-02 | 12,630.00 | 12,630.00 | 12,250.00 | 12,410.00 | 12,410.00 | 25,963 |
| 2024-12-30 | 12,650.00 | 12,950.00 | 12,350.00 | 12,750.00 | 12,750.00 | 21,913 |
| 2024-12-27 | 12,920.00 | 13,040.00 | 12,350.00 | 12,500.00 | 12,500.00 | 26,924 |
| 2024-12-26 | 13,130.00 | 13,450.00 | 12,870.00 | 13,050.00 | 13,050.00 | 19,039 |
| 2024-12-24 | 13,850.00 | 13,850.00 | 13,100.00 | 13,230.00 | 13,230.00 | 28,214 |
| 2024-12-23 | 13,730.00 | 13,890.00 | 13,350.00 | 13,780.00 | 13,780.00 | 17,791 |
| 2024-12-20 | 14,010.00 | 14,170.00 | 13,310.00 | 13,400.00 | 13,400.00 | 24,719 |
| 2024-12-19 | 14,480.00 | 14,500.00 | 13,950.00 | 14,190.00 | 14,190.00 | 15,101 |
| 2024-12-18 | 14,670.00 | 14,840.00 | 14,330.00 | 14,510.00 | 14,510.00 | 13,554 |
| 2024-12-17 | 13,970.00 | 14,630.00 | 13,840.00 | 14,480.00 | 14,480.00 | 25,660 |
| 2024-12-16 | 13,820.00 | 14,060.00 | 13,560.00 | 13,820.00 | 13,820.00 | 21,785 |
| 2024-12-13 | 13,910.00 | 14,200.00 | 13,740.00 | 13,890.00 | 13,890.00 | 33,747 |
| 2024-12-12 | 14,480.00 | 14,480.00 | 13,410.00 | 13,780.00 | 13,780.00 | 60,712 |
| 2024-12-11 | 13,720.00 | 14,370.00 | 13,660.00 | 14,100.00 | 14,100.00 | 165,126 |
| 2024-12-10 | 13,010.00 | 14,000.00 | 13,010.00 | 14,000.00 | 14,000.00 | 58,128 |
| 2024-12-09 | 14,500.00 | 14,500.00 | 13,320.00 | 13,570.00 | 13,570.00 | 45,740 |
| 2024-12-06 | 14,390.00 | 14,390.00 | 13,890.00 | 14,300.00 | 14,300.00 | 41,568 |
| 2024-12-05 | 13,980.00 | 14,330.00 | 13,750.00 | 14,250.00 | 14,250.00 | 20,058 |
| 2024-12-04 | 13,920.00 | 14,250.00 | 13,920.00 | 14,160.00 | 14,160.00 | 30,212 |
| 2024-12-03 | 14,860.00 | 14,930.00 | 14,300.00 | 14,350.00 | 14,350.00 | 18,088 |
| 2024-12-02 | 15,160.00 | 15,180.00 | 14,500.00 | 14,690.00 | 14,690.00 | 35,721 |
| 2024-11-29 | 15,370.00 | 15,470.00 | 14,850.00 | 15,010.00 | 15,010.00 | 10,465 |
| 2024-11-28 | 15,350.00 | 15,520.00 | 15,080.00 | 15,360.00 | 15,360.00 | 5,026 |
| 2024-11-27 | 15,350.00 | 15,350.00 | 14,910.00 | 15,200.00 | 15,200.00 | 10,396 |
| 2024-11-26 | 15,300.00 | 15,450.00 | 15,150.00 | 15,350.00 | 15,350.00 | 7,547 |
| 2024-11-25 | 14,620.00 | 15,370.00 | 14,620.00 | 15,340.00 | 15,340.00 | 13,526 |
| 2024-11-22 | 14,570.00 | 14,870.00 | 14,340.00 | 14,760.00 | 14,760.00 | 20,401 |
| 2024-11-21 | 14,300.00 | 14,490.00 | 14,100.00 | 14,480.00 | 14,480.00 | 18,017 |
| 2024-11-20 | 14,630.00 | 14,630.00 | 14,030.00 | 14,090.00 | 14,090.00 | 29,807 |
| 2024-11-19 | 14,400.00 | 14,700.00 | 14,260.00 | 14,700.00 | 14,700.00 | 17,969 |
| 2024-11-18 | 14,650.00 | 15,350.00 | 14,270.00 | 14,400.00 | 14,400.00 | 52,287 |
| 2024-11-15 | 15,060.00 | 15,520.00 | 13,960.00 | 14,730.00 | 14,730.00 | 93,963 |
| 2024-11-14 | 16,700.00 | 16,990.00 | 15,200.00 | 15,200.00 | 15,200.00 | 58,958 |
| 2024-11-13 | 16,770.00 | 16,770.00 | 16,000.00 | 16,180.00 | 16,180.00 | 30,600 |
| 2024-11-12 | 17,200.00 | 17,200.00 | 16,200.00 | 16,620.00 | 16,620.00 | 30,041 |
| 2024-11-11 | 17,530.00 | 18,130.00 | 16,750.00 | 16,760.00 | 16,760.00 | 30,116 |
| 2024-11-08 | 18,200.00 | 18,680.00 | 17,700.00 | 17,700.00 | 17,700.00 | 27,284 |
| 2024-11-07 | 17,810.00 | 18,400.00 | 17,700.00 | 17,840.00 | 17,840.00 | 19,813 |
| 2024-11-06 | 18,780.00 | 18,780.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,312 |
| 2024-11-05 | 18,400.00 | 18,710.00 | 18,380.00 | 18,450.00 | 18,450.00 | 10,551 |
| 2024-11-04 | 18,350.00 | 18,790.00 | 18,130.00 | 18,570.00 | 18,570.00 | 26,167 |
| 2024-11-01 | 18,870.00 | 18,870.00 | 18,160.00 | 18,500.00 | 18,500.00 | 10,779 |
| 2024-10-31 | 18,030.00 | 18,690.00 | 18,030.00 | 18,600.00 | 18,600.00 | 14,449 |
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.