ITM Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8,140.00 | 8,320.00 | 7,820.00 | 8,010.00 | 8,010.00 | 45,205 |
| 2026-07-21 | 8,120.00 | 8,280.00 | 7,770.00 | 8,070.00 | 8,070.00 | 86,915 |
| 2026-07-20 | 7,950.00 | 8,450.00 | 7,330.00 | 8,450.00 | 8,450.00 | 66,970 |
| 2026-07-16 | 8,500.00 | 8,870.00 | 8,230.00 | 8,470.00 | 8,470.00 | 99,070 |
| 2026-07-15 | 8,300.00 | 8,720.00 | 8,100.00 | 8,690.00 | 8,690.00 | 71,944 |
| 2026-07-14 | 8,270.00 | 8,560.00 | 8,010.00 | 8,250.00 | 8,250.00 | 64,262 |
| 2026-07-13 | 8,850.00 | 8,850.00 | 8,280.00 | 8,580.00 | 8,580.00 | 69,642 |
| 2026-07-10 | 8,750.00 | 9,030.00 | 8,600.00 | 8,930.00 | 8,930.00 | 67,023 |
| 2026-07-09 | 8,700.00 | 8,990.00 | 8,200.00 | 8,910.00 | 8,910.00 | 112,755 |
| 2026-07-08 | 8,600.00 | 9,020.00 | 8,500.00 | 8,950.00 | 8,950.00 | 72,170 |
| 2026-07-07 | 9,200.00 | 9,200.00 | 8,700.00 | 8,820.00 | 8,820.00 | 35,301 |
| 2026-07-06 | 9,600.00 | 9,660.00 | 8,970.00 | 9,490.00 | 9,490.00 | 37,541 |
| 2026-07-03 | 9,900.00 | 9,900.00 | 8,800.00 | 9,600.00 | 9,600.00 | 59,075 |
| 2026-07-02 | 9,800.00 | 10,100.00 | 8,830.00 | 10,000.00 | 10,000.00 | 48,840 |
| 2026-07-01 | 9,950.00 | 10,200.00 | 9,710.00 | 9,980.00 | 9,980.00 | 33,903 |
| 2026-06-30 | 9,260.00 | 9,950.00 | 9,260.00 | 9,950.00 | 9,950.00 | 40,121 |
| 2026-06-29 | 8,660.00 | 9,760.00 | 8,660.00 | 9,580.00 | 9,580.00 | 94,101 |
| 2026-06-26 | 8,760.00 | 9,200.00 | 8,210.00 | 9,040.00 | 9,040.00 | 76,532 |
| 2026-06-25 | 8,910.00 | 9,170.00 | 8,770.00 | 9,030.00 | 9,030.00 | 32,175 |
| 2026-06-24 | 8,740.00 | 9,190.00 | 8,330.00 | 9,090.00 | 9,090.00 | 56,665 |
| 2026-06-23 | 9,310.00 | 9,710.00 | 8,710.00 | 8,820.00 | 8,820.00 | 68,302 |
| 2026-06-22 | 9,700.00 | 9,990.00 | 9,640.00 | 9,800.00 | 9,800.00 | 25,674 |
| 2026-06-19 | 10,300.00 | 10,470.00 | 9,670.00 | 10,130.00 | 10,130.00 | 38,290 |
| 2026-06-18 | 10,520.00 | 10,690.00 | 10,120.00 | 10,300.00 | 10,300.00 | 29,461 |
| 2026-06-17 | 10,500.00 | 10,790.00 | 10,360.00 | 10,700.00 | 10,700.00 | 28,685 |
| 2026-06-16 | 11,150.00 | 11,150.00 | 10,630.00 | 10,710.00 | 10,710.00 | 33,146 |
| 2026-06-15 | 11,380.00 | 11,380.00 | 10,800.00 | 10,990.00 | 10,990.00 | 33,334 |
| 2026-06-12 | 10,930.00 | 11,170.00 | 10,800.00 | 11,100.00 | 11,100.00 | 36,932 |
| 2026-06-11 | 10,510.00 | 10,820.00 | 10,320.00 | 10,580.00 | 10,580.00 | 43,407 |
| 2026-06-10 | 10,700.00 | 11,050.00 | 10,420.00 | 11,000.00 | 11,000.00 | 33,226 |
| 2026-06-09 | 10,900.00 | 11,190.00 | 10,330.00 | 11,170.00 | 11,170.00 | 36,407 |
| 2026-06-08 | 10,680.00 | 11,000.00 | 9,750.00 | 10,710.00 | 10,710.00 | 37,042 |
| 2026-06-05 | 11,940.00 | 12,120.00 | 11,250.00 | 11,470.00 | 11,470.00 | 23,334 |
| 2026-06-04 | 12,070.00 | 12,440.00 | 11,880.00 | 12,270.00 | 12,270.00 | 35,379 |
| 2026-06-02 | 12,000.00 | 12,350.00 | 11,120.00 | 12,130.00 | 12,130.00 | 52,293 |
| 2026-06-01 | 12,690.00 | 12,690.00 | 11,770.00 | 12,350.00 | 12,350.00 | 55,655 |
| 2026-05-29 | 13,500.00 | 13,500.00 | 12,200.00 | 12,670.00 | 12,670.00 | 61,862 |
| 2026-05-28 | 14,260.00 | 14,260.00 | 12,900.00 | 13,440.00 | 13,440.00 | 63,499 |
| 2026-05-27 | 15,540.00 | 15,710.00 | 14,050.00 | 14,150.00 | 14,150.00 | 74,225 |
| 2026-05-26 | 15,000.00 | 15,300.00 | 14,700.00 | 15,270.00 | 15,270.00 | 56,305 |
| 2026-05-22 | 14,230.00 | 14,650.00 | 14,100.00 | 14,650.00 | 14,650.00 | 45,362 |
| 2026-05-21 | 14,050.00 | 14,300.00 | 13,730.00 | 14,180.00 | 14,180.00 | 64,093 |
| 2026-05-20 | 13,700.00 | 14,000.00 | 13,250.00 | 13,780.00 | 13,780.00 | 62,808 |
| 2026-05-19 | 13,930.00 | 14,070.00 | 13,100.00 | 13,970.00 | 13,970.00 | 34,819 |
| 2026-05-18 | 13,660.00 | 14,200.00 | 13,090.00 | 14,140.00 | 14,140.00 | 53,902 |
| 2026-05-15 | 15,930.00 | 16,030.00 | 13,950.00 | 14,080.00 | 14,080.00 | 155,306 |
| 2026-05-14 | 16,700.00 | 16,830.00 | 15,840.00 | 16,320.00 | 16,320.00 | 68,927 |
| 2026-05-13 | 16,280.00 | 17,280.00 | 15,610.00 | 16,600.00 | 16,600.00 | 71,548 |
| 2026-05-12 | 17,510.00 | 19,000.00 | 16,160.00 | 16,310.00 | 16,310.00 | 308,276 |
| 2026-05-11 | 17,260.00 | 17,450.00 | 16,770.00 | 17,410.00 | 17,410.00 | 85,821 |
| 2026-05-08 | 17,500.00 | 17,500.00 | 17,000.00 | 17,210.00 | 17,210.00 | 62,859 |
| 2026-05-07 | 18,190.00 | 18,190.00 | 17,500.00 | 17,800.00 | 17,800.00 | 95,143 |
| 2026-05-06 | 19,400.00 | 19,400.00 | 18,110.00 | 18,480.00 | 18,480.00 | 322,505 |
| 2026-05-04 | 17,460.00 | 17,570.00 | 17,080.00 | 17,140.00 | 17,140.00 | 58,979 |
| 2026-04-30 | 17,720.00 | 17,740.00 | 16,980.00 | 16,980.00 | 16,980.00 | 79,735 |
| 2026-04-29 | 17,170.00 | 17,510.00 | 16,760.00 | 16,990.00 | 16,990.00 | 75,224 |
| 2026-04-28 | 18,400.00 | 18,400.00 | 17,680.00 | 17,730.00 | 17,730.00 | 77,988 |
| 2026-04-27 | 18,420.00 | 18,810.00 | 18,270.00 | 18,590.00 | 18,590.00 | 115,021 |
| 2026-04-24 | 18,250.00 | 18,490.00 | 18,120.00 | 18,400.00 | 18,400.00 | 88,310 |
| 2026-04-23 | 19,050.00 | 19,290.00 | 18,000.00 | 18,630.00 | 18,630.00 | 228,446 |
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.