ITM Semiconductor Co., Ltd. (KOSDAQ:084850)
South Korea · Delayed Price · Currency is KRW 12,210
-340 (-2.71%)
Aug 29, 2025, 12:38 PM KST
ITM Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 12,880.00 | 12,880.00 | 12,450.00 | 12,550.00 | 12,550.00 | -3.76% | 28,987 |
| Aug 27, 2025 | 12,750.00 | 13,070.00 | 12,750.00 | 13,040.00 | 13,040.00 | 0.77% | 21,310 |
| Aug 26, 2025 | 13,110.00 | 13,150.00 | 12,760.00 | 12,940.00 | 12,940.00 | -2.19% | 24,578 |
| Aug 25, 2025 | 13,190.00 | 13,390.00 | 12,990.00 | 13,230.00 | 13,230.00 | 0.30% | 25,791 |
| Aug 22, 2025 | 13,190.00 | 13,190.00 | 12,860.00 | 13,190.00 | 13,190.00 | -0.08% | 21,658 |
| Aug 21, 2025 | 12,980.00 | 13,370.00 | 12,850.00 | 13,200.00 | 13,200.00 | 1.77% | 25,081 |
| Aug 20, 2025 | 13,100.00 | 13,100.00 | 12,660.00 | 12,970.00 | 12,970.00 | -1.37% | 33,500 |
| Aug 19, 2025 | 13,700.00 | 13,790.00 | 13,020.00 | 13,150.00 | 13,150.00 | -3.73% | 26,672 |
| Aug 18, 2025 | 13,900.00 | 13,900.00 | 12,700.00 | 13,660.00 | 13,660.00 | -2.43% | 38,409 |
| Aug 14, 2025 | 14,370.00 | 14,370.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.62% | 24,080 |
| Aug 13, 2025 | 14,220.00 | 14,520.00 | 14,070.00 | 14,230.00 | 14,230.00 | 0.07% | 29,676 |
| Aug 12, 2025 | 14,360.00 | 14,500.00 | 14,090.00 | 14,220.00 | 14,220.00 | -0.97% | 31,408 |
| Aug 11, 2025 | 14,320.00 | 14,420.00 | 14,070.00 | 14,360.00 | 14,360.00 | -1.78% | 28,233 |
| Aug 8, 2025 | 14,520.00 | 14,910.00 | 14,350.00 | 14,620.00 | 14,620.00 | 0.69% | 51,895 |
| Aug 7, 2025 | 14,130.00 | 14,590.00 | 14,070.00 | 14,520.00 | 14,520.00 | 2.83% | 37,017 |
| Aug 6, 2025 | 14,230.00 | 14,230.00 | 13,860.00 | 14,120.00 | 14,120.00 | 0.14% | 28,191 |
| Aug 5, 2025 | 14,100.00 | 14,300.00 | 13,850.00 | 14,100.00 | 14,100.00 | 0.07% | 27,466 |
| Aug 4, 2025 | 13,800.00 | 14,150.00 | 13,550.00 | 14,090.00 | 14,090.00 | 1.81% | 26,677 |
| Aug 1, 2025 | 14,190.00 | 14,190.00 | 13,300.00 | 13,840.00 | 13,840.00 | -2.47% | 51,174 |
| Jul 31, 2025 | 14,020.00 | 14,220.00 | 13,850.00 | 14,190.00 | 14,190.00 | 1.21% | 29,364 |
| Jul 30, 2025 | 13,990.00 | 14,340.00 | 13,770.00 | 14,020.00 | 14,020.00 | 0.21% | 41,933 |
| Jul 29, 2025 | 13,640.00 | 14,310.00 | 13,130.00 | 13,990.00 | 13,990.00 | 1.23% | 66,405 |
| Jul 28, 2025 | 13,250.00 | 13,990.00 | 13,250.00 | 13,820.00 | 13,820.00 | 6.47% | 64,163 |
| Jul 25, 2025 | 13,180.00 | 13,290.00 | 12,980.00 | 12,980.00 | 12,980.00 | -1.07% | 33,193 |
| Jul 24, 2025 | 13,100.00 | 13,150.00 | 12,810.00 | 13,120.00 | 13,120.00 | 0.92% | 30,146 |
| Jul 23, 2025 | 13,480.00 | 13,480.00 | 12,830.00 | 13,000.00 | 13,000.00 | -2.62% | 23,155 |
| Jul 22, 2025 | 13,450.00 | 13,550.00 | 13,050.00 | 13,350.00 | 13,350.00 | - | 43,704 |
| Jul 21, 2025 | 13,480.00 | 13,590.00 | 13,170.00 | 13,350.00 | 13,350.00 | 0.38% | 29,272 |
| Jul 18, 2025 | 13,260.00 | 13,300.00 | 12,700.00 | 13,300.00 | 13,300.00 | 0.83% | 28,580 |
| Jul 17, 2025 | 12,630.00 | 13,190.00 | 12,440.00 | 13,190.00 | 13,190.00 | 4.68% | 37,704 |
| Jul 16, 2025 | 12,600.00 | 12,670.00 | 12,380.00 | 12,600.00 | 12,600.00 | 0.40% | 18,454 |
| Jul 15, 2025 | 12,330.00 | 12,550.00 | 12,210.00 | 12,550.00 | 12,550.00 | 2.37% | 24,985 |
| Jul 14, 2025 | 12,440.00 | 12,640.00 | 12,260.00 | 12,260.00 | 12,260.00 | -2.31% | 20,490 |
| Jul 11, 2025 | 12,560.00 | 12,740.00 | 12,390.00 | 12,550.00 | 12,550.00 | - | 23,296 |
| Jul 10, 2025 | 12,230.00 | 12,590.00 | 12,230.00 | 12,550.00 | 12,550.00 | 2.03% | 27,163 |
| Jul 9, 2025 | 12,600.00 | 12,710.00 | 12,190.00 | 12,300.00 | 12,300.00 | -2.38% | 25,427 |
| Jul 8, 2025 | 12,900.00 | 12,900.00 | 12,440.00 | 12,600.00 | 12,600.00 | -1.56% | 44,431 |
| Jul 7, 2025 | 12,870.00 | 12,990.00 | 12,600.00 | 12,800.00 | 12,800.00 | -0.08% | 26,508 |
| Jul 4, 2025 | 12,970.00 | 12,980.00 | 12,630.00 | 12,810.00 | 12,810.00 | -0.62% | 24,230 |
| Jul 3, 2025 | 12,690.00 | 12,890.00 | 12,320.00 | 12,890.00 | 12,890.00 | 3.20% | 33,979 |
| Jul 2, 2025 | 12,510.00 | 12,510.00 | 12,060.00 | 12,490.00 | 12,490.00 | 2.29% | 33,521 |
| Jul 1, 2025 | 12,080.00 | 12,300.00 | 12,050.00 | 12,210.00 | 12,210.00 | 1.92% | 23,826 |
| Jun 30, 2025 | 12,230.00 | 12,360.00 | 11,980.00 | 11,980.00 | 11,980.00 | -2.76% | 21,207 |
| Jun 27, 2025 | 12,490.00 | 12,590.00 | 12,050.00 | 12,320.00 | 12,320.00 | -2.14% | 28,463 |
| Jun 26, 2025 | 12,650.00 | 12,820.00 | 12,390.00 | 12,590.00 | 12,590.00 | -0.47% | 35,615 |
| Jun 25, 2025 | 12,680.00 | 12,790.00 | 12,420.00 | 12,650.00 | 12,650.00 | 1.61% | 24,707 |
| Jun 24, 2025 | 12,130.00 | 12,580.00 | 12,130.00 | 12,450.00 | 12,450.00 | 4.10% | 31,343 |
| Jun 23, 2025 | 12,290.00 | 12,290.00 | 11,910.00 | 11,960.00 | 11,960.00 | -3.94% | 27,252 |
| Jun 20, 2025 | 12,250.00 | 12,450.00 | 12,020.00 | 12,450.00 | 12,450.00 | 2.98% | 23,496 |
| Jun 19, 2025 | 12,240.00 | 12,260.00 | 12,050.00 | 12,090.00 | 12,090.00 | -1.23% | 14,395 |