ITM Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 18,070.00 | 18,070.00 | 16,730.00 | 17,830.00 | 17,830.00 | 107,722 |
| 2026-04-21 | 18,240.00 | 18,760.00 | 17,900.00 | 18,330.00 | 18,330.00 | 237,173 |
| 2026-04-20 | 17,320.00 | 17,700.00 | 17,200.00 | 17,390.00 | 17,390.00 | 79,400 |
| 2026-04-17 | 17,850.00 | 18,070.00 | 17,500.00 | 17,760.00 | 17,760.00 | 119,076 |
| 2026-04-16 | 18,490.00 | 18,490.00 | 17,520.00 | 18,370.00 | 18,370.00 | 185,634 |
| 2026-04-15 | 19,600.00 | 19,620.00 | 18,300.00 | 18,480.00 | 18,480.00 | 367,831 |
| 2026-04-14 | 18,880.00 | 19,360.00 | 17,430.00 | 18,090.00 | 18,090.00 | 675,142 |
| 2026-04-13 | 16,870.00 | 17,310.00 | 16,680.00 | 17,310.00 | 17,310.00 | 259,628 |
| 2026-04-10 | 18,770.00 | 19,100.00 | 17,220.00 | 18,050.00 | 18,050.00 | 812,098 |
| 2026-04-09 | 16,280.00 | 16,500.00 | 14,450.00 | 15,210.00 | 15,210.00 | 640,071 |
| 2026-04-08 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 14,920.00 | 63,669 |
| 2026-04-07 | 12,400.00 | 12,400.00 | 11,040.00 | 11,480.00 | 11,480.00 | 284,781 |
| 2026-04-06 | 10,840.00 | 10,840.00 | 10,360.00 | 10,620.00 | 10,620.00 | 52,669 |
| 2026-04-03 | 10,840.00 | 10,890.00 | 10,580.00 | 10,880.00 | 10,880.00 | 64,832 |
| 2026-04-02 | 11,270.00 | 11,270.00 | 10,380.00 | 10,700.00 | 10,700.00 | 130,457 |
| 2026-04-01 | 11,250.00 | 11,250.00 | 10,670.00 | 11,200.00 | 11,200.00 | 126,305 |
| 2026-03-31 | 10,640.00 | 11,000.00 | 10,410.00 | 10,810.00 | 10,810.00 | 104,846 |
| 2026-03-30 | 11,310.00 | 11,430.00 | 10,900.00 | 11,370.00 | 11,370.00 | 196,650 |
| 2026-03-27 | 12,220.00 | 12,470.00 | 11,310.00 | 12,470.00 | 12,470.00 | 388,603 |
| 2026-03-26 | 15,160.00 | 15,580.00 | 12,700.00 | 13,250.00 | 13,250.00 | 1,177,121 |
| 2026-03-25 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 51,536 |
| 2026-03-24 | 10,210.00 | 10,290.00 | 9,550.00 | 9,700.00 | 9,700.00 | 64,785 |
| 2026-03-23 | 10,210.00 | 10,460.00 | 9,760.00 | 9,950.00 | 9,950.00 | 43,510 |
| 2026-03-20 | 10,100.00 | 10,580.00 | 10,030.00 | 10,540.00 | 10,540.00 | 69,683 |
| 2026-03-19 | 10,200.00 | 10,290.00 | 9,900.00 | 10,120.00 | 10,120.00 | 91,315 |
| 2026-03-18 | 10,800.00 | 11,000.00 | 9,980.00 | 10,450.00 | 10,450.00 | 105,067 |
| 2026-03-17 | 11,290.00 | 11,370.00 | 10,800.00 | 10,800.00 | 10,800.00 | 74,511 |
| 2026-03-16 | 11,530.00 | 11,530.00 | 10,670.00 | 11,170.00 | 11,170.00 | 88,712 |
| 2026-03-13 | 10,690.00 | 11,520.00 | 10,560.00 | 11,500.00 | 11,500.00 | 129,132 |
| 2026-03-12 | 11,000.00 | 11,180.00 | 10,670.00 | 10,980.00 | 10,980.00 | 113,972 |
| 2026-03-11 | 10,100.00 | 10,960.00 | 9,890.00 | 10,740.00 | 10,740.00 | 189,992 |
| 2026-03-10 | 9,880.00 | 9,980.00 | 9,450.00 | 9,830.00 | 9,830.00 | 52,283 |
| 2026-03-09 | 9,260.00 | 9,800.00 | 8,650.00 | 9,800.00 | 9,800.00 | 41,389 |
| 2026-03-06 | 9,650.00 | 9,820.00 | 9,160.00 | 9,820.00 | 9,820.00 | 56,809 |
| 2026-03-05 | 9,340.00 | 9,880.00 | 9,220.00 | 9,680.00 | 9,680.00 | 65,195 |
| 2026-03-04 | 9,570.00 | 9,570.00 | 8,620.00 | 9,000.00 | 9,000.00 | 77,076 |
| 2026-03-03 | 9,900.00 | 10,110.00 | 9,610.00 | 9,750.00 | 9,750.00 | 79,550 |
| 2026-02-27 | 10,430.00 | 10,430.00 | 10,000.00 | 10,200.00 | 10,200.00 | 105,420 |
| 2026-02-26 | 10,770.00 | 10,830.00 | 10,110.00 | 10,380.00 | 10,380.00 | 119,906 |
| 2026-02-25 | 10,590.00 | 11,000.00 | 10,400.00 | 10,600.00 | 10,600.00 | 115,955 |
| 2026-02-24 | 9,890.00 | 10,330.00 | 9,890.00 | 10,290.00 | 10,290.00 | 98,526 |
| 2026-02-23 | 10,070.00 | 10,200.00 | 9,910.00 | 10,000.00 | 10,000.00 | 53,837 |
| 2026-02-20 | 10,110.00 | 10,110.00 | 9,910.00 | 10,040.00 | 10,040.00 | 37,527 |
| 2026-02-19 | 9,970.00 | 10,150.00 | 9,750.00 | 10,130.00 | 10,130.00 | 59,743 |
| 2026-02-13 | 9,950.00 | 10,050.00 | 9,820.00 | 10,050.00 | 10,050.00 | 30,124 |
| 2026-02-12 | 10,130.00 | 10,130.00 | 9,880.00 | 10,050.00 | 10,050.00 | 50,907 |
| 2026-02-11 | 10,130.00 | 10,130.00 | 9,950.00 | 10,000.00 | 10,000.00 | 44,306 |
| 2026-02-10 | 10,170.00 | 10,170.00 | 9,970.00 | 10,130.00 | 10,130.00 | 44,748 |
| 2026-02-09 | 10,080.00 | 10,300.00 | 9,950.00 | 10,140.00 | 10,140.00 | 34,854 |
| 2026-02-06 | 9,900.00 | 10,050.00 | 9,500.00 | 9,990.00 | 9,990.00 | 44,356 |
| 2026-02-05 | 9,970.00 | 10,150.00 | 9,860.00 | 10,120.00 | 10,120.00 | 48,124 |
| 2026-02-04 | 10,100.00 | 10,140.00 | 9,940.00 | 10,120.00 | 10,120.00 | 49,143 |
| 2026-02-03 | 10,480.00 | 10,500.00 | 10,000.00 | 10,230.00 | 10,230.00 | 76,496 |
| 2026-02-02 | 10,500.00 | 10,880.00 | 10,080.00 | 10,250.00 | 10,250.00 | 98,215 |
| 2026-01-30 | 11,620.00 | 11,620.00 | 10,880.00 | 11,150.00 | 11,150.00 | 142,608 |
| 2026-01-29 | 10,550.00 | 11,110.00 | 10,100.00 | 11,020.00 | 11,020.00 | 157,580 |
| 2026-01-28 | 9,740.00 | 10,430.00 | 9,740.00 | 10,190.00 | 10,190.00 | 131,378 |
| 2026-01-27 | 9,550.00 | 9,710.00 | 9,430.00 | 9,700.00 | 9,700.00 | 39,456 |
| 2026-01-26 | 9,450.00 | 9,540.00 | 9,230.00 | 9,480.00 | 9,480.00 | 47,493 |
| 2026-01-23 | 9,300.00 | 9,360.00 | 9,160.00 | 9,350.00 | 9,350.00 | 41,782 |
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.