ITM Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 18,280.00 | 18,700.00 | 18,280.00 | 18,460.00 | 18,460.00 | 13,391 |
| 2024-10-29 | 18,050.00 | 18,550.00 | 18,020.00 | 18,280.00 | 18,280.00 | 15,074 |
| 2024-10-28 | 18,400.00 | 18,590.00 | 18,230.00 | 18,410.00 | 18,410.00 | 17,441 |
| 2024-10-25 | 18,380.00 | 18,560.00 | 17,830.00 | 18,400.00 | 18,400.00 | 25,161 |
| 2024-10-24 | 18,680.00 | 18,800.00 | 17,960.00 | 18,200.00 | 18,200.00 | 13,053 |
| 2024-10-23 | 18,100.00 | 18,650.00 | 17,880.00 | 18,500.00 | 18,500.00 | 23,296 |
| 2024-10-22 | 18,510.00 | 18,640.00 | 18,120.00 | 18,120.00 | 18,120.00 | 13,625 |
| 2024-10-21 | 18,000.00 | 18,880.00 | 18,000.00 | 18,510.00 | 18,510.00 | 24,586 |
| 2024-10-18 | 19,000.00 | 19,050.00 | 17,950.00 | 18,240.00 | 18,240.00 | 40,825 |
| 2024-10-17 | 18,970.00 | 19,330.00 | 18,820.00 | 19,000.00 | 19,000.00 | 13,999 |
| 2024-10-16 | 19,450.00 | 19,490.00 | 18,920.00 | 18,980.00 | 18,980.00 | 19,947 |
| 2024-10-15 | 19,980.00 | 20,100.00 | 19,510.00 | 19,680.00 | 19,680.00 | 10,432 |
| 2024-10-14 | 19,490.00 | 19,990.00 | 19,130.00 | 19,720.00 | 19,720.00 | 28,040 |
| 2024-10-11 | 19,760.00 | 19,840.00 | 19,000.00 | 19,130.00 | 19,130.00 | 29,932 |
| 2024-10-10 | 19,900.00 | 20,200.00 | 19,350.00 | 19,410.00 | 19,410.00 | 25,372 |
| 2024-10-08 | 20,050.00 | 20,350.00 | 19,750.00 | 19,790.00 | 19,790.00 | 21,710 |
| 2024-10-07 | 20,200.00 | 20,550.00 | 19,980.00 | 20,050.00 | 20,050.00 | 20,743 |
| 2024-10-04 | 20,100.00 | 20,750.00 | 20,100.00 | 20,150.00 | 20,150.00 | 20,939 |
| 2024-10-02 | 20,450.00 | 20,700.00 | 19,800.00 | 19,940.00 | 19,940.00 | 26,336 |
| 2024-09-30 | 20,950.00 | 21,500.00 | 20,250.00 | 20,450.00 | 20,450.00 | 18,586 |
| 2024-09-27 | 20,750.00 | 21,300.00 | 20,300.00 | 20,550.00 | 20,550.00 | 44,865 |
| 2024-09-26 | 21,200.00 | 22,100.00 | 20,700.00 | 20,750.00 | 20,750.00 | 38,085 |
| 2024-09-25 | 21,050.00 | 21,850.00 | 20,600.00 | 20,800.00 | 20,800.00 | 45,248 |
| 2024-09-24 | 21,700.00 | 22,000.00 | 20,100.00 | 21,050.00 | 21,050.00 | 49,244 |
| 2024-09-23 | 21,450.00 | 22,100.00 | 21,450.00 | 21,700.00 | 21,700.00 | 17,670 |
| 2024-09-20 | 21,950.00 | 22,450.00 | 21,750.00 | 21,850.00 | 21,850.00 | 21,528 |
| 2024-09-19 | 22,850.00 | 23,150.00 | 21,400.00 | 21,800.00 | 21,800.00 | 56,904 |
| 2024-09-13 | 24,050.00 | 24,350.00 | 22,550.00 | 23,550.00 | 23,550.00 | 37,799 |
| 2024-09-12 | 23,600.00 | 24,250.00 | 22,450.00 | 23,150.00 | 23,150.00 | 151,650 |
| 2024-09-11 | 22,000.00 | 23,650.00 | 21,950.00 | 23,100.00 | 23,100.00 | 73,623 |
| 2024-09-10 | 22,200.00 | 22,450.00 | 21,050.00 | 22,400.00 | 22,400.00 | 89,335 |
| 2024-09-09 | 20,050.00 | 22,100.00 | 19,830.00 | 22,100.00 | 22,100.00 | 152,923 |
| 2024-09-06 | 19,630.00 | 19,980.00 | 18,890.00 | 19,830.00 | 19,830.00 | 40,909 |
| 2024-09-05 | 18,710.00 | 20,300.00 | 18,710.00 | 19,630.00 | 19,630.00 | 51,197 |
| 2024-09-04 | 19,460.00 | 19,490.00 | 18,860.00 | 18,870.00 | 18,870.00 | 26,597 |
| 2024-09-03 | 20,100.00 | 20,350.00 | 19,610.00 | 19,650.00 | 19,650.00 | 21,027 |
| 2024-09-02 | 20,500.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | 14,015 |
| 2024-08-30 | 20,400.00 | 20,650.00 | 20,100.00 | 20,500.00 | 20,500.00 | 15,100 |
| 2024-08-29 | 19,810.00 | 20,550.00 | 19,560.00 | 20,400.00 | 20,400.00 | 22,673 |
| 2024-08-28 | 19,500.00 | 20,250.00 | 19,500.00 | 20,100.00 | 20,100.00 | 35,629 |
| 2024-08-27 | 19,300.00 | 19,590.00 | 19,160.00 | 19,570.00 | 19,570.00 | 20,751 |
| 2024-08-26 | 20,000.00 | 20,250.00 | 19,300.00 | 19,300.00 | 19,300.00 | 29,614 |
| 2024-08-23 | 19,650.00 | 19,900.00 | 19,260.00 | 19,570.00 | 19,570.00 | 16,259 |
| 2024-08-22 | 19,180.00 | 20,300.00 | 18,880.00 | 19,700.00 | 19,700.00 | 58,121 |
| 2024-08-21 | 19,400.00 | 19,690.00 | 19,020.00 | 19,190.00 | 19,190.00 | 28,476 |
| 2024-08-20 | 19,290.00 | 19,980.00 | 19,090.00 | 19,680.00 | 19,680.00 | 52,105 |
| 2024-08-19 | 19,200.00 | 19,440.00 | 18,770.00 | 19,050.00 | 19,050.00 | 56,094 |
| 2024-08-16 | 19,470.00 | 19,510.00 | 18,500.00 | 18,620.00 | 18,620.00 | 41,981 |
| 2024-08-14 | 18,600.00 | 19,570.00 | 18,040.00 | 19,000.00 | 19,000.00 | 83,813 |
| 2024-08-13 | 17,950.00 | 19,190.00 | 17,550.00 | 18,550.00 | 18,550.00 | 135,080 |
| 2024-08-12 | 16,920.00 | 17,710.00 | 16,910.00 | 17,390.00 | 17,390.00 | 28,599 |
| 2024-08-09 | 17,320.00 | 17,440.00 | 17,070.00 | 17,080.00 | 17,080.00 | 38,086 |
| 2024-08-08 | 17,320.00 | 17,380.00 | 16,700.00 | 17,270.00 | 17,270.00 | 36,588 |
| 2024-08-07 | 17,080.00 | 17,390.00 | 16,740.00 | 17,330.00 | 17,330.00 | 29,440 |
| 2024-08-06 | 18,300.00 | 18,300.00 | 16,800.00 | 17,240.00 | 17,240.00 | 60,851 |
| 2024-08-05 | 18,920.00 | 18,920.00 | 16,010.00 | 16,330.00 | 16,330.00 | 96,829 |
| 2024-08-02 | 19,750.00 | 19,750.00 | 18,800.00 | 18,970.00 | 18,970.00 | 37,774 |
| 2024-08-01 | 19,480.00 | 19,980.00 | 19,480.00 | 19,750.00 | 19,750.00 | 16,155 |
| 2024-07-31 | 19,190.00 | 19,640.00 | 18,860.00 | 19,520.00 | 19,520.00 | 31,052 |
| 2024-07-30 | 19,000.00 | 19,400.00 | 18,880.00 | 19,000.00 | 19,000.00 | 18,294 |
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.