ITM Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6,700.00 | 6,730.00 | 6,560.00 | 6,670.00 | 6,670.00 | 13,156 |
| 2026-10-20 | 6,720.00 | 6,730.00 | 6,490.00 | 6,670.00 | 6,670.00 | 19,647 |
| 2026-10-19 | 6,770.00 | 6,870.00 | 6,520.00 | 6,810.00 | 6,810.00 | 13,785 |
| 2026-10-16 | 7,050.00 | 7,060.00 | 6,870.00 | 6,870.00 | 6,870.00 | 17,561 |
| 2026-10-15 | 6,890.00 | 7,050.00 | 6,600.00 | 7,050.00 | 7,050.00 | 19,420 |
| 2026-10-14 | 7,200.00 | 7,340.00 | 7,090.00 | 7,180.00 | 7,180.00 | 16,307 |
| 2026-10-13 | 7,420.00 | 7,420.00 | 7,000.00 | 7,330.00 | 7,330.00 | 18,901 |
| 2026-10-12 | 7,620.00 | 7,740.00 | 7,290.00 | 7,620.00 | 7,620.00 | 10,718 |
| 2026-10-08 | 7,720.00 | 7,740.00 | 7,550.00 | 7,720.00 | 7,720.00 | 12,511 |
| 2026-10-07 | 7,990.00 | 7,990.00 | 7,520.00 | 7,760.00 | 7,760.00 | 31,514 |
| 2026-10-06 | 8,160.00 | 8,230.00 | 7,900.00 | 7,990.00 | 7,990.00 | 22,020 |
| 2026-10-02 | 8,140.00 | 8,240.00 | 8,100.00 | 8,220.00 | 8,220.00 | 8,983 |
| 2026-10-01 | 8,130.00 | 8,190.00 | 8,010.00 | 8,140.00 | 8,140.00 | 11,446 |
| 2026-09-30 | 8,120.00 | 8,240.00 | 8,090.00 | 8,130.00 | 8,130.00 | 8,705 |
| 2026-09-29 | 8,050.00 | 8,230.00 | 7,950.00 | 8,190.00 | 8,190.00 | 14,470 |
| 2026-09-28 | 8,040.00 | 8,150.00 | 7,980.00 | 8,120.00 | 8,120.00 | 6,886 |
| 2026-09-23 | 8,040.00 | 8,150.00 | 8,030.00 | 8,110.00 | 8,110.00 | 8,945 |
| 2026-09-22 | 8,140.00 | 8,200.00 | 8,020.00 | 8,110.00 | 8,110.00 | 26,350 |
| 2026-09-21 | 7,950.00 | 8,100.00 | 7,780.00 | 8,080.00 | 8,080.00 | 20,707 |
| 2026-09-18 | 8,150.00 | 8,170.00 | 7,870.00 | 7,970.00 | 7,970.00 | 19,821 |
| 2026-09-17 | 8,150.00 | 8,210.00 | 8,020.00 | 8,150.00 | 8,150.00 | 19,367 |
| 2026-09-16 | 8,060.00 | 8,150.00 | 7,880.00 | 8,150.00 | 8,150.00 | 13,047 |
| 2026-09-15 | 8,300.00 | 8,320.00 | 7,950.00 | 8,090.00 | 8,090.00 | 18,170 |
| 2026-09-14 | 8,330.00 | 8,380.00 | 8,170.00 | 8,380.00 | 8,380.00 | 9,216 |
| 2026-09-11 | 8,530.00 | 8,530.00 | 8,310.00 | 8,410.00 | 8,410.00 | 11,877 |
| 2026-09-10 | 8,350.00 | 8,590.00 | 8,300.00 | 8,590.00 | 8,590.00 | 13,268 |
| 2026-09-09 | 8,380.00 | 8,480.00 | 8,320.00 | 8,350.00 | 8,350.00 | 15,460 |
| 2026-09-08 | 8,350.00 | 8,440.00 | 8,160.00 | 8,380.00 | 8,380.00 | 30,326 |
| 2026-09-07 | 8,700.00 | 8,700.00 | 8,360.00 | 8,360.00 | 8,360.00 | 13,654 |
| 2026-09-04 | 8,710.00 | 8,780.00 | 8,520.00 | 8,690.00 | 8,690.00 | 16,302 |
| 2026-09-03 | 8,760.00 | 8,810.00 | 8,530.00 | 8,640.00 | 8,640.00 | 7,829 |
| 2026-09-02 | 8,760.00 | 8,800.00 | 8,600.00 | 8,670.00 | 8,670.00 | 10,874 |
| 2026-09-01 | 8,710.00 | 8,920.00 | 8,710.00 | 8,880.00 | 8,880.00 | 10,112 |
| 2026-08-31 | 8,680.00 | 8,950.00 | 8,590.00 | 8,950.00 | 8,950.00 | 8,715 |
| 2026-08-28 | 8,710.00 | 9,000.00 | 8,630.00 | 8,940.00 | 8,940.00 | 13,024 |
| 2026-08-27 | 8,770.00 | 8,870.00 | 8,690.00 | 8,790.00 | 8,790.00 | 16,560 |
| 2026-08-26 | 8,690.00 | 8,900.00 | 8,530.00 | 8,900.00 | 8,900.00 | 25,349 |
| 2026-08-25 | 8,350.00 | 8,820.00 | 8,170.00 | 8,790.00 | 8,790.00 | 29,053 |
| 2026-08-24 | 8,250.00 | 8,480.00 | 8,160.00 | 8,470.00 | 8,470.00 | 21,526 |
| 2026-08-21 | 8,730.00 | 8,830.00 | 8,220.00 | 8,400.00 | 8,400.00 | 23,461 |
| 2026-08-20 | 8,650.00 | 8,880.00 | 8,520.00 | 8,800.00 | 8,800.00 | 17,706 |
| 2026-08-19 | 8,500.00 | 8,930.00 | 8,200.00 | 8,650.00 | 8,650.00 | 14,370 |
| 2026-08-18 | 8,730.00 | 8,750.00 | 8,480.00 | 8,730.00 | 8,730.00 | 14,434 |
| 2026-08-14 | 8,800.00 | 8,820.00 | 8,480.00 | 8,730.00 | 8,730.00 | 27,890 |
| 2026-08-13 | 8,600.00 | 8,920.00 | 8,600.00 | 8,820.00 | 8,820.00 | 34,875 |
| 2026-08-12 | 8,560.00 | 8,790.00 | 8,470.00 | 8,710.00 | 8,710.00 | 23,003 |
| 2026-08-11 | 8,470.00 | 8,700.00 | 8,300.00 | 8,560.00 | 8,560.00 | 22,568 |
| 2026-08-10 | 8,330.00 | 8,550.00 | 8,220.00 | 8,470.00 | 8,470.00 | 30,556 |
| 2026-08-07 | 8,300.00 | 8,450.00 | 8,020.00 | 8,370.00 | 8,370.00 | 14,064 |
| 2026-08-06 | 8,400.00 | 8,460.00 | 8,030.00 | 8,250.00 | 8,250.00 | 34,309 |
| 2026-08-05 | 8,270.00 | 8,780.00 | 7,910.00 | 8,580.00 | 8,580.00 | 45,954 |
| 2026-08-04 | 7,920.00 | 8,400.00 | 7,820.00 | 8,110.00 | 8,110.00 | 50,712 |
| 2026-08-03 | 7,750.00 | 8,240.00 | 7,600.00 | 8,010.00 | 8,010.00 | 66,765 |
| 2026-07-31 | 7,410.00 | 8,150.00 | 7,120.00 | 8,070.00 | 8,070.00 | 109,302 |
| 2026-07-30 | 6,760.00 | 7,250.00 | 6,620.00 | 7,180.00 | 7,180.00 | 66,356 |
| 2026-07-29 | 7,530.00 | 7,530.00 | 6,610.00 | 7,120.00 | 7,120.00 | 75,709 |
| 2026-07-28 | 7,500.00 | 7,990.00 | 7,310.00 | 7,530.00 | 7,530.00 | 34,624 |
| 2026-07-27 | 7,940.00 | 8,120.00 | 7,640.00 | 7,780.00 | 7,780.00 | 37,070 |
| 2026-07-24 | 8,100.00 | 8,150.00 | 7,740.00 | 8,000.00 | 8,000.00 | 34,242 |
| 2026-07-23 | 7,950.00 | 8,380.00 | 7,860.00 | 8,350.00 | 8,350.00 | 29,288 |
Page 1 of 5 · 245 trading daysOlder →
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.