ITM Semiconductor Co., Ltd. (KOSDAQ:084850)
South Korea · Delayed Price · Currency is KRW 10,760
+410 (3.96%)
Nov 20, 2025, 3:30 PM KST
ITM Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 10,450.00 | 10,780.00 | 10,440.00 | 10,750.00 | - | 3.86% | 19,874 |
| Nov 19, 2025 | 11,100.00 | 11,120.00 | 10,100.00 | 10,350.00 | 10,350.00 | -5.74% | 109,603 |
| Nov 18, 2025 | 11,460.00 | 11,460.00 | 10,950.00 | 10,980.00 | 10,980.00 | -5.02% | 92,041 |
| Nov 17, 2025 | 12,000.00 | 12,050.00 | 11,440.00 | 11,560.00 | 11,560.00 | -3.99% | 54,065 |
| Nov 14, 2025 | 11,930.00 | 12,040.00 | 11,750.00 | 12,040.00 | 12,040.00 | 0.17% | 30,049 |
| Nov 13, 2025 | 11,990.00 | 12,020.00 | 11,810.00 | 12,020.00 | 12,020.00 | 0.75% | 23,296 |
| Nov 12, 2025 | 11,710.00 | 11,930.00 | 11,660.00 | 11,930.00 | 11,930.00 | 0.17% | 23,758 |
| Nov 11, 2025 | 11,830.00 | 12,080.00 | 11,720.00 | 11,910.00 | 11,910.00 | -0.08% | 40,309 |
| Nov 10, 2025 | 11,950.00 | 11,980.00 | 11,750.00 | 11,920.00 | 11,920.00 | 0.59% | 20,212 |
| Nov 7, 2025 | 11,890.00 | 11,890.00 | 11,500.00 | 11,850.00 | 11,850.00 | 0.42% | 37,532 |
| Nov 6, 2025 | 11,610.00 | 11,840.00 | 11,530.00 | 11,800.00 | 11,800.00 | 1.29% | 21,516 |
| Nov 5, 2025 | 11,730.00 | 11,730.00 | 11,070.00 | 11,650.00 | 11,650.00 | -0.77% | 62,836 |
| Nov 4, 2025 | 11,710.00 | 11,940.00 | 11,680.00 | 11,740.00 | 11,740.00 | -0.68% | 42,949 |
| Nov 3, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 11,820.00 | 11,820.00 | -1.50% | 51,331 |
| Oct 31, 2025 | 12,100.00 | 12,160.00 | 11,780.00 | 12,000.00 | 12,000.00 | -0.41% | 40,691 |
| 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% | 40,839 |
| Oct 28, 2025 | 12,260.00 | 12,400.00 | 12,150.00 | 12,390.00 | 12,390.00 | 0.16% | 33,450 |
| 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% | 41,247 |
| Oct 23, 2025 | 12,360.00 | 12,400.00 | 12,160.00 | 12,400.00 | 12,400.00 | -1.90% | 35,233 |
| 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% | 27,674 |
| Oct 14, 2025 | 12,150.00 | 12,300.00 | 11,650.00 | 11,930.00 | 11,930.00 | -1.16% | 38,355 |
| Oct 13, 2025 | 11,700.00 | 12,090.00 | 11,700.00 | 12,070.00 | 12,070.00 | 0.58% | 25,775 |
| 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% | 22,872 |
| 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% | 36,532 |
| Sep 18, 2025 | 12,100.00 | 12,440.00 | 12,000.00 | 12,420.00 | 12,420.00 | 2.39% | 40,663 |
| Sep 17, 2025 | 12,230.00 | 12,250.00 | 11,880.00 | 12,130.00 | 12,130.00 | - | 25,183 |
| Sep 16, 2025 | 12,230.00 | 12,280.00 | 12,070.00 | 12,130.00 | 12,130.00 | 0.08% | 33,208 |
| 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% | 48,173 |
| 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% | 29,353 |