ITM Semiconductor Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 9,250.00 | 9,330.00 | 9,080.00 | 9,300.00 | 9,300.00 | 36,958 |
| 2026-01-21 | 9,210.00 | 9,340.00 | 8,830.00 | 9,000.00 | 9,000.00 | 49,851 |
| 2026-01-20 | 9,260.00 | 9,390.00 | 8,970.00 | 9,300.00 | 9,300.00 | 43,950 |
| 2026-01-19 | 9,090.00 | 9,270.00 | 8,880.00 | 9,270.00 | 9,270.00 | 29,620 |
| 2026-01-16 | 9,100.00 | 9,230.00 | 9,060.00 | 9,160.00 | 9,160.00 | 42,786 |
| 2026-01-15 | 9,100.00 | 9,160.00 | 8,890.00 | 9,160.00 | 9,160.00 | 44,462 |
| 2026-01-14 | 9,110.00 | 9,110.00 | 8,900.00 | 9,090.00 | 9,090.00 | 28,039 |
| 2026-01-13 | 9,000.00 | 9,190.00 | 8,870.00 | 9,080.00 | 9,080.00 | 25,720 |
| 2026-01-12 | 9,000.00 | 9,000.00 | 8,700.00 | 8,970.00 | 8,970.00 | 28,235 |
| 2026-01-09 | 9,090.00 | 9,180.00 | 8,770.00 | 9,000.00 | 9,000.00 | 47,258 |
| 2026-01-08 | 9,400.00 | 9,410.00 | 9,000.00 | 9,110.00 | 9,110.00 | 48,083 |
| 2026-01-07 | 9,770.00 | 9,770.00 | 9,060.00 | 9,420.00 | 9,420.00 | 72,242 |
| 2026-01-06 | 9,720.00 | 9,730.00 | 9,580.00 | 9,670.00 | 9,670.00 | 18,842 |
| 2026-01-05 | 9,850.00 | 10,050.00 | 9,570.00 | 9,700.00 | 9,700.00 | 59,295 |
| 2026-01-02 | 9,720.00 | 10,000.00 | 9,710.00 | 9,880.00 | 9,880.00 | 23,441 |
| 2025-12-30 | 9,860.00 | 9,870.00 | 9,650.00 | 9,780.00 | 9,780.00 | 21,525 |
| 2025-12-29 | 9,730.00 | 9,820.00 | 9,680.00 | 9,780.00 | 9,780.00 | 29,968 |
| 2025-12-26 | 9,900.00 | 9,950.00 | 9,640.00 | 9,800.00 | 9,800.00 | 31,021 |
| 2025-12-24 | 9,900.00 | 9,980.00 | 9,800.00 | 9,870.00 | 9,870.00 | 23,580 |
| 2025-12-23 | 10,150.00 | 10,210.00 | 9,810.00 | 9,980.00 | 9,980.00 | 53,594 |
| 2025-12-22 | 10,490.00 | 10,490.00 | 10,080.00 | 10,130.00 | 10,130.00 | 28,109 |
| 2025-12-19 | 10,220.00 | 10,270.00 | 10,070.00 | 10,220.00 | 10,220.00 | 29,107 |
| 2025-12-18 | 10,220.00 | 10,400.00 | 10,110.00 | 10,150.00 | 10,150.00 | 39,093 |
| 2025-12-17 | 10,480.00 | 10,480.00 | 10,300.00 | 10,430.00 | 10,430.00 | 23,280 |
| 2025-12-16 | 10,640.00 | 10,640.00 | 10,250.00 | 10,380.00 | 10,380.00 | 33,459 |
| 2025-12-15 | 10,330.00 | 10,650.00 | 10,330.00 | 10,520.00 | 10,520.00 | 31,003 |
| 2025-12-12 | 10,750.00 | 10,790.00 | 10,150.00 | 10,650.00 | 10,650.00 | 35,027 |
| 2025-12-11 | 10,730.00 | 10,850.00 | 10,480.00 | 10,720.00 | 10,720.00 | 215,572 |
| 2025-12-10 | 10,850.00 | 10,900.00 | 10,710.00 | 10,830.00 | 10,830.00 | 31,365 |
| 2025-12-09 | 10,950.00 | 11,070.00 | 10,820.00 | 11,000.00 | 11,000.00 | 29,164 |
| 2025-12-08 | 11,080.00 | 11,180.00 | 10,910.00 | 11,170.00 | 11,170.00 | 32,667 |
| 2025-12-05 | 11,100.00 | 11,190.00 | 10,910.00 | 11,190.00 | 11,190.00 | 24,939 |
| 2025-12-04 | 11,170.00 | 11,170.00 | 10,900.00 | 11,170.00 | 11,170.00 | 33,767 |
| 2025-12-03 | 11,200.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | 46,407 |
| 2025-12-02 | 10,990.00 | 11,060.00 | 10,710.00 | 11,000.00 | 11,000.00 | 36,632 |
| 2025-12-01 | 10,790.00 | 11,350.00 | 10,790.00 | 10,920.00 | 10,920.00 | 50,401 |
| 2025-11-28 | 10,630.00 | 10,780.00 | 10,540.00 | 10,770.00 | 10,770.00 | 34,997 |
| 2025-11-27 | 10,570.00 | 10,790.00 | 10,490.00 | 10,620.00 | 10,620.00 | 27,390 |
| 2025-11-26 | 10,480.00 | 10,700.00 | 10,470.00 | 10,620.00 | 10,620.00 | 46,892 |
| 2025-11-25 | 10,680.00 | 10,680.00 | 10,310.00 | 10,570.00 | 10,570.00 | 23,920 |
| 2025-11-24 | 10,640.00 | 10,650.00 | 10,290.00 | 10,440.00 | 10,440.00 | 23,791 |
| 2025-11-21 | 10,690.00 | 10,690.00 | 10,370.00 | 10,640.00 | 10,640.00 | 24,364 |
| 2025-11-20 | 10,450.00 | 10,780.00 | 10,440.00 | 10,760.00 | 10,760.00 | 26,828 |
| 2025-11-19 | 11,100.00 | 11,120.00 | 10,100.00 | 10,350.00 | 10,350.00 | 109,603 |
| 2025-11-18 | 11,460.00 | 11,460.00 | 10,950.00 | 10,980.00 | 10,980.00 | 92,041 |
| 2025-11-17 | 12,000.00 | 12,050.00 | 11,440.00 | 11,560.00 | 11,560.00 | 54,065 |
| 2025-11-14 | 11,930.00 | 12,040.00 | 11,750.00 | 12,040.00 | 12,040.00 | 30,049 |
| 2025-11-13 | 11,990.00 | 12,020.00 | 11,810.00 | 12,020.00 | 12,020.00 | 23,296 |
| 2025-11-12 | 11,710.00 | 11,930.00 | 11,660.00 | 11,930.00 | 11,930.00 | 23,758 |
| 2025-11-11 | 11,830.00 | 12,080.00 | 11,720.00 | 11,910.00 | 11,910.00 | 40,309 |
| 2025-11-10 | 11,950.00 | 11,980.00 | 11,750.00 | 11,920.00 | 11,920.00 | 20,212 |
| 2025-11-07 | 11,890.00 | 11,890.00 | 11,500.00 | 11,850.00 | 11,850.00 | 37,532 |
| 2025-11-06 | 11,610.00 | 11,840.00 | 11,530.00 | 11,800.00 | 11,800.00 | 21,516 |
| 2025-11-05 | 11,730.00 | 11,730.00 | 11,070.00 | 11,650.00 | 11,650.00 | 62,836 |
| 2025-11-04 | 11,710.00 | 11,940.00 | 11,680.00 | 11,740.00 | 11,740.00 | 42,949 |
| 2025-11-03 | 12,000.00 | 12,000.00 | 11,700.00 | 11,820.00 | 11,820.00 | 51,331 |
| 2025-10-31 | 12,100.00 | 12,160.00 | 11,780.00 | 12,000.00 | 12,000.00 | 40,691 |
| 2025-10-30 | 12,320.00 | 12,390.00 | 11,860.00 | 12,050.00 | 12,050.00 | 53,337 |
| 2025-10-29 | 12,410.00 | 12,410.00 | 12,130.00 | 12,330.00 | 12,330.00 | 40,839 |
| 2025-10-28 | 12,260.00 | 12,400.00 | 12,150.00 | 12,390.00 | 12,390.00 | 33,450 |
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.