ITM Semiconductor Co., Ltd. (KOSDAQ:084850)
South Korea · Delayed Price · Currency is KRW 11,970
-80 (-0.66%)
Oct 31, 2025, 1:40 PM KST
ITM Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12,100.00 | 12,160.00 | 11,780.00 | 11,950.00 | 11,950.00 | -0.83% | 23,299 |
| Oct 30, 2025 | 12,320.00 | 12,390.00 | 11,860.00 | 12,050.00 | 12,050.00 | -2.27% | 53,337 |
| Oct 29, 2025 | 12,410.00 | 12,410.00 | 12,130.00 | 12,330.00 | 12,330.00 | -0.48% | 43,010 |
| Oct 28, 2025 | 12,260.00 | 12,400.00 | 12,150.00 | 12,390.00 | 12,390.00 | 0.16% | 34,847 |
| Oct 27, 2025 | 12,310.00 | 12,400.00 | 12,110.00 | 12,370.00 | 12,370.00 | 2.23% | 45,735 |
| Oct 24, 2025 | 12,340.00 | 12,340.00 | 12,050.00 | 12,100.00 | 12,100.00 | -2.42% | 43,229 |
| Oct 23, 2025 | 12,360.00 | 12,400.00 | 12,160.00 | 12,400.00 | 12,400.00 | -1.90% | 38,138 |
| Oct 22, 2025 | 12,420.00 | 12,640.00 | 12,160.00 | 12,640.00 | 12,640.00 | 0.32% | 35,066 |
| Oct 21, 2025 | 12,560.00 | 12,890.00 | 12,360.00 | 12,600.00 | 12,600.00 | 0.40% | 58,838 |
| Oct 20, 2025 | 12,200.00 | 12,610.00 | 11,790.00 | 12,550.00 | 12,550.00 | 4.58% | 103,015 |
| Oct 17, 2025 | 11,980.00 | 12,150.00 | 11,900.00 | 12,000.00 | 12,000.00 | -1.40% | 35,172 |
| Oct 16, 2025 | 12,100.00 | 12,190.00 | 11,980.00 | 12,170.00 | 12,170.00 | 0.33% | 27,670 |
| Oct 15, 2025 | 11,820.00 | 12,160.00 | 11,810.00 | 12,130.00 | 12,130.00 | 1.68% | 29,401 |
| Oct 14, 2025 | 12,150.00 | 12,300.00 | 11,650.00 | 11,930.00 | 11,930.00 | -1.16% | 40,824 |
| Oct 13, 2025 | 11,700.00 | 12,090.00 | 11,700.00 | 12,070.00 | 12,070.00 | 0.58% | 27,444 |
| Oct 10, 2025 | 11,900.00 | 12,040.00 | 11,740.00 | 12,000.00 | 12,000.00 | 0.84% | 25,872 |
| Oct 2, 2025 | 11,800.00 | 12,170.00 | 11,600.00 | 11,900.00 | 11,900.00 | 0.93% | 35,306 |
| Oct 1, 2025 | 11,770.00 | 11,900.00 | 11,720.00 | 11,790.00 | 11,790.00 | -1.09% | 12,992 |
| Sep 30, 2025 | 11,740.00 | 11,980.00 | 11,670.00 | 11,920.00 | 11,920.00 | 0.59% | 14,863 |
| Sep 29, 2025 | 11,890.00 | 11,890.00 | 11,700.00 | 11,850.00 | 11,850.00 | 0.85% | 14,611 |
| Sep 26, 2025 | 12,110.00 | 12,110.00 | 11,600.00 | 11,750.00 | 11,750.00 | -3.37% | 34,116 |
| Sep 25, 2025 | 11,950.00 | 12,160.00 | 11,830.00 | 12,160.00 | 12,160.00 | 0.33% | 25,255 |
| Sep 24, 2025 | 12,210.00 | 12,210.00 | 11,800.00 | 12,120.00 | 12,120.00 | -1.70% | 48,135 |
| Sep 23, 2025 | 12,450.00 | 12,450.00 | 12,110.00 | 12,330.00 | 12,330.00 | -0.56% | 36,418 |
| Sep 22, 2025 | 12,200.00 | 12,410.00 | 12,140.00 | 12,400.00 | 12,400.00 | 1.81% | 35,633 |
| Sep 19, 2025 | 12,420.00 | 12,570.00 | 12,010.00 | 12,180.00 | 12,180.00 | -1.93% | 38,270 |
| Sep 18, 2025 | 12,100.00 | 12,440.00 | 12,000.00 | 12,420.00 | 12,420.00 | 2.39% | 41,652 |
| Sep 17, 2025 | 12,230.00 | 12,250.00 | 11,880.00 | 12,130.00 | 12,130.00 | - | 26,562 |
| Sep 16, 2025 | 12,230.00 | 12,280.00 | 12,070.00 | 12,130.00 | 12,130.00 | 0.08% | 35,010 |
| Sep 15, 2025 | 12,010.00 | 12,460.00 | 12,010.00 | 12,120.00 | 12,120.00 | - | 30,585 |
| Sep 12, 2025 | 12,180.00 | 12,250.00 | 11,970.00 | 12,120.00 | 12,120.00 | 0.17% | 41,209 |
| Sep 11, 2025 | 11,840.00 | 12,180.00 | 11,640.00 | 12,100.00 | 12,100.00 | 2.54% | 175,702 |
| Sep 10, 2025 | 11,920.00 | 11,950.00 | 11,690.00 | 11,800.00 | 11,800.00 | -1.50% | 51,059 |
| Sep 9, 2025 | 12,120.00 | 12,120.00 | 11,710.00 | 11,980.00 | 11,980.00 | -1.16% | 44,277 |
| Sep 8, 2025 | 12,000.00 | 12,490.00 | 11,960.00 | 12,120.00 | 12,120.00 | 1.51% | 31,594 |
| Sep 5, 2025 | 12,250.00 | 12,380.00 | 11,940.00 | 11,940.00 | 11,940.00 | -2.61% | 30,849 |
| Sep 4, 2025 | 12,230.00 | 12,300.00 | 11,970.00 | 12,260.00 | 12,260.00 | 0.25% | 24,719 |
| Sep 3, 2025 | 11,820.00 | 12,290.00 | 11,740.00 | 12,230.00 | 12,230.00 | 2.60% | 23,488 |
| Sep 2, 2025 | 11,950.00 | 12,190.00 | 11,690.00 | 11,920.00 | 11,920.00 | 0.17% | 25,965 |
| Sep 1, 2025 | 12,230.00 | 12,250.00 | 11,700.00 | 11,900.00 | 11,900.00 | -3.09% | 25,624 |
| Aug 29, 2025 | 12,440.00 | 12,580.00 | 12,180.00 | 12,280.00 | 12,280.00 | -2.15% | 33,566 |
| 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 |